Decisionpoint Systems Inc... (DPSI)
AMEX: DPSI
· Real-Time Price · USD
10.22
0.02 (0.20%)
At close: Jul 03, 2024, 6:59 PM
DPSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.29% | 77,569 |
| Jul 2, 2024 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 16,639 |
| Jul 1, 2024 | 10.18 | 10.22 | 10.18 | 10.21 | 10.21 | 0.10% | 48,465 |
| Jun 28, 2024 | 10.20 | 10.21 | 10.18 | 10.20 | 10.20 | 0.10% | 55,436 |
| Jun 27, 2024 | 10.22 | 10.22 | 10.18 | 10.19 | 10.19 | -0.10% | 45,297 |
| Jun 26, 2024 | 10.20 | 10.22 | 10.19 | 10.20 | 10.20 | 0.20% | 18,154 |
| Jun 25, 2024 | 10.18 | 10.22 | 10.18 | 10.18 | 10.18 | 0.00% | 10,633 |
| Jun 24, 2024 | 10.20 | 10.21 | 10.18 | 10.18 | 10.18 | -0.39% | 16,436 |
| Jun 21, 2024 | 10.20 | 10.22 | 10.18 | 10.22 | 10.22 | 0.39% | 77,876 |
| Jun 20, 2024 | 10.18 | 10.21 | 10.18 | 10.18 | 10.18 | 0.20% | 102,870 |
| Jun 18, 2024 | 10.19 | 10.19 | 10.14 | 10.16 | 10.16 | -0.29% | 45,024 |
| Jun 17, 2024 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.20% | 57,730 |
| Jun 14, 2024 | 10.16 | 10.18 | 10.15 | 10.17 | 10.17 | -0.10% | 40,338 |
| Jun 13, 2024 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | 0.30% | 1,232 |
| Jun 12, 2024 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | -0.20% | 5,926 |
| Jun 11, 2024 | 10.14 | 10.18 | 10.14 | 10.17 | 10.17 | 0.20% | 31,120 |
| Jun 10, 2024 | 10.14 | 10.17 | 10.14 | 10.15 | 10.15 | 0.00% | 23,215 |
| Jun 7, 2024 | 10.14 | 10.18 | 10.12 | 10.15 | 10.15 | 0.00% | 279,335 |
| Jun 6, 2024 | 10.14 | 10.17 | 10.14 | 10.15 | 10.15 | 0.00% | 93,042 |
| Jun 5, 2024 | 10.15 | 10.15 | 10.13 | 10.15 | 10.15 | -0.20% | 2,134 |