Dark

DPSI
DecisionPoint Systems, Inc.
stock NYSEAMERICAN

Inactive

Jul 3, 2024

10.23USD+0.245%(+0.03)77,569

Pre-market

0.00USD-100.000%(-10.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-03	10.2010	10.2300	10.2000	10.2250	+0.245%	77,569	0.000%
2024-07-02	10.2100	10.2200	10.2000	10.2000	-0.098%	16,639	+0.245%
2024-07-01	10.1800	10.2200	10.1800	10.2100	+0.098%	48,465	+0.147%
2024-06-28	10.2000	10.2100	10.1800	10.2000	+0.098%	55,436	+0.245%
2024-06-27	10.2200	10.2200	10.1800	10.1900	-0.098%	45,297	+0.343%
2024-06-26	10.2000	10.2200	10.1900	10.2000	+0.196%	18,154	+0.245%
2024-06-25	10.1800	10.2200	10.1800	10.1800	0.000%	10,633	+0.442%
2024-06-24	10.2000	10.2100	10.1800	10.1800	-0.391%	16,436	+0.442%
2024-06-21	10.2000	10.2200	10.1800	10.2200	+0.393%	72,916	+0.049%
2024-06-20	10.1800	10.2100	10.1800	10.1800	+0.197%	102,870	+0.442%
2024-06-18	10.1900	10.1900	10.1400	10.1600	-0.294%	45,024	+0.640%
2024-06-17	10.1800	10.1900	10.1800	10.1900	+0.197%	57,730	+0.343%
2024-06-14	10.1600	10.1800	10.1500	10.1700	-0.098%	40,338	+0.541%
2024-06-13	10.1800	10.1800	10.1600	10.1800	+0.296%	1,232	+0.442%
2024-06-12	10.1800	10.1800	10.1500	10.1500	-0.197%	5,926	+0.739%
2024-06-11	10.1400	10.1800	10.1400	10.1700	+0.197%	31,120	+0.541%
2024-06-10	10.1400	10.1700	10.1400	10.1500	0.000%	23,215	+0.739%
2024-06-07	10.1400	10.1800	10.1200	10.1500	0.000%	279,335	+0.739%
2024-06-06	10.1400	10.1700	10.1400	10.1500	0.000%	93,042	+0.739%
2024-06-05	10.1500	10.1500	10.1300	10.1500	-0.197%	2,134	+0.739%
2024-06-04	10.0900	10.2200	10.0900	10.1700	+0.395%	180,234	+0.541%
2024-06-03	10.1400	10.1400	10.0800	10.1300	+0.396%	99,229	+0.938%
2024-05-31	10.1100	10.1400	10.0900	10.0900	+0.099%	7,505	+1.338%
2024-05-30	10.1000	10.1000	10.0800	10.0800	0.000%	31,046	+1.438%
2024-05-29	10.0600	10.1000	10.0400	10.0800	+0.199%	60,431	+1.438%
2024-05-28	10.0800	10.0950	10.0600	10.0600	-0.149%	19,960	+1.640%
2024-05-24	10.0600	10.0800	10.0600	10.0750	+0.149%	79,177	+1.489%
2024-05-23	10.0700	10.1100	10.0600	10.0600	0.000%	41,986	+1.640%
2024-05-22	10.0900	10.1200	10.0500	10.0600	-0.593%	73,774	+1.640%
2024-05-21	10.1100	10.1200	10.0800	10.1200	+0.596%	8,348	+1.038%
2024-05-20	10.0400	10.1200	10.0400	10.0600	+0.199%	6,010	+1.640%
2024-05-17	10.0400	10.1400	10.0374	10.0400	-0.199%	12,069	+1.843%
2024-05-16	10.0200	10.1200	10.0100	10.0600	+0.399%	47,034	+1.640%
2024-05-15	10.0200	10.0200	10.0100	10.0200	+0.100%	194,456	+2.046%
2024-05-14	10.0200	10.0200	10.0100	10.0100	0.000%	233,118	+2.148%
2024-05-13	10.0000	10.0200	9.9800	10.0100	0.000%	135,576	+2.148%
2024-05-10	10.0200	10.0200	10.0100	10.0100	-0.100%	77,035	+2.148%
2024-05-09	10.0200	10.0200	10.0000	10.0200	0.000%	67,657	+2.046%
2024-05-08	10.0100	10.0200	10.0100	10.0200	+0.100%	46,538	+2.046%
2024-05-07	10.0200	10.0200	10.0100	10.0100	0.000%	103,122	+2.148%
2024-05-06	10.0200	10.0200	10.0100	10.0100	0.000%	71,485	+2.148%
2024-05-03	10.0100	10.0200	10.0100	10.0100	-0.005%	43,892	+2.148%
2024-05-02	10.0200	10.0200	10.0000	10.0105	-0.095%	131,742	+2.143%
2024-05-01	9.9400	10.0600	9.9400	10.0200	+24.457%	355,974	+2.046%
2024-04-30	8.1000	8.1000	7.9650	8.0510	-0.482%	2,316	+27.003%
2024-04-29	8.3250	8.3299	8.0900	8.0900	-0.492%	2,467	+26.391%
2024-04-26	8.1354	8.1354	8.1300	8.1300	-1.693%	3,194	+25.769%
2024-04-25	8.1800	8.4391	8.1800	8.2700	-1.548%	1,796	+23.640%
2024-04-24	8.4700	8.4700	8.1000	8.4000	-0.826%	2,723	+21.726%
2024-04-23	8.3600	8.5900	8.1900	8.4700	+1.437%	5,535	+20.720%
2024-04-22	7.9000	8.4100	7.9000	8.3500	-0.595%	4,159	+22.455%
2024-04-19	8.0300	8.4800	8.0300	8.4000	-1.176%	1,035	+21.726%
2024-04-18	8.2500	8.5000	8.2500	8.5000	0.000%	1,579	+20.294%
2024-04-17	8.4800	8.6781	7.9400	8.5000	-1.620%	9,872	+20.294%
2024-04-16	8.6500	8.6500	8.6400	8.6400	-0.231%	2,140	+18.345%
2024-04-15	8.3700	8.7000	8.3700	8.6600	+3.711%	2,579	+18.072%
2024-04-12	8.3501	8.3501	8.3501	8.3501	-0.042%	793	+22.454%
2024-04-11	8.2501	8.3536	8.2501	8.3536	-1.724%	652	+22.402%
2024-04-10	8.3900	8.8100	8.3101	8.5001	-1.391%	3,285	+20.293%
2024-04-09	8.5900	8.7500	8.2249	8.6200	-1.112%	7,783	+18.619%
2024-04-08	9.0000	9.0000	8.6499	8.7169	-4.068%	2,571	+17.301%
2024-04-05	8.9721	9.1000	8.8850	9.0865	-0.148%	3,381	+12.530%
2024-04-04	8.2700	9.1000	8.2700	9.1000	+4.179%	7,178	+12.363%
2024-04-03	8.5856	8.7900	8.4700	8.7350	+0.750%	4,375	+17.058%
2024-04-02	7.7100	8.6700	7.7100	8.6700	-0.345%	17,055	+17.935%
2024-04-01	7.4000	8.8500	7.4000	8.7000	-4.079%	29,613	+17.529%
2024-03-28	8.5700	9.2600	8.5610	9.0700	+5.834%	20,416	+12.734%
2024-03-27	8.5600	8.5925	8.4000	8.5700	+3.129%	3,503	+19.312%
2024-03-26	8.0600	8.9000	8.0600	8.3100	-7.151%	17,146	+23.045%
2024-03-25	8.5000	8.9500	8.5000	8.9500	+4.070%	8,768	+14.246%
2024-03-22	8.4000	8.6366	8.3200	8.6000	+2.259%	14,040	+18.895%
2024-03-21	9.0000	9.0000	8.4001	8.4100	-7.072%	20,170	+21.581%
2024-03-20	8.9900	9.0999	8.4301	9.0500	+4.023%	5,691	+12.983%
2024-03-19	8.6300	9.1999	8.5900	8.7000	+1.281%	16,332	+17.529%
2024-03-18	8.3600	8.8500	8.2900	8.5900	+5.788%	18,593	+19.034%
2024-03-15	8.0800	8.1200	7.8371	8.1200	+1.500%	2,829	+25.924%
2024-03-14	7.8900	8.1000	7.7500	8.0000	-1.478%	5,873	+27.813%
2024-03-13	7.7001	8.1500	7.7000	8.1200	+6.842%	16,546	+25.924%
2024-03-12	8.2800	8.2800	7.5100	7.6000	-8.434%	16,899	+34.539%
2024-03-11	8.5200	8.5900	8.2900	8.3000	-1.542%	2,936	+23.193%
2024-03-08	8.0633	8.5000	8.0633	8.4300	+1.566%	7,817	+21.293%
2024-03-07	8.4200	8.6900	8.0800	8.3000	-4.378%	4,648	+23.193%
2024-03-06	8.5900	8.6800	8.2800	8.6800	+1.758%	6,992	+17.800%
2024-03-05	8.5600	8.5600	8.1442	8.5300	-0.350%	17,260	+19.871%
2024-03-04	8.8000	8.8000	8.2500	8.5600	-0.465%	13,649	+19.451%
2024-03-01	8.4560	8.9899	8.4000	8.6000	+2.994%	12,523	+18.895%
2024-02-29	8.3700	8.7000	8.0500	8.3500	-2.339%	12,813	+22.455%
2024-02-28	8.6396	8.6396	8.3600	8.5500	-1.042%	7,094	+19.591%
2024-02-27	8.9900	8.9900	8.4501	8.6400	-1.595%	10,109	+18.345%
2024-02-26	8.4685	8.8500	8.3801	8.7800	+7.862%	16,239	+16.458%
2024-02-23	8.2000	8.2750	8.0001	8.1400	-1.691%	2,562	+25.614%
2024-02-22	8.3400	9.0100	8.0800	8.2800	+0.853%	29,961	+23.490%
2024-02-21	8.0000	8.3250	8.0000	8.2100	+3.270%	12,204	+24.543%
2024-02-20	7.7300	8.3020	7.3500	7.9500	+5.298%	44,824	+28.616%
2024-02-16	7.5700	7.5700	7.2800	7.5500	-0.132%	3,809	+35.430%
2024-02-15	7.1900	7.7200	6.8900	7.5600	+0.935%	16,518	+35.251%
2024-02-14	7.2600	7.4900	7.2600	7.4900	-1.318%	5,907	+36.515%
2024-02-13	7.4800	7.6000	7.3920	7.5900	+1.335%	5,202	+34.717%
2024-02-12	7.3100	7.6900	7.3100	7.4900	+1.216%	13,385	+36.515%
2024-02-09	7.4900	7.5000	7.3141	7.4000	0.000%	8,445	+38.176%
2024-02-08	7.3750	7.4000	7.2600	7.4000	+0.157%	3,521	+38.176%
2024-02-07	7.5400	8.0000	7.1300	7.3884	-4.295%	14,466	+38.393%
2024-02-06	7.7800	7.8800	7.2004	7.7200	+1.445%	27,144	+32.448%
2024-02-05	6.9100	8.0700	6.9100	7.6100	+8.870%	42,310	+34.363%
2024-02-02	6.5200	7.0000	6.5200	6.9900	+7.210%	33,198	+46.280%
2024-02-01	6.4100	6.5500	6.4100	6.5199	-0.913%	7,761	+56.828%
2024-01-31	6.0800	6.8400	6.0800	6.5800	+0.920%	16,510	+55.395%
2024-01-30	6.4400	6.5200	6.4400	6.5200	-1.212%	1,179	+56.825%
2024-01-29	6.5000	6.6000	6.5000	6.6000	+0.873%	1,168	+54.924%
2024-01-26	6.5500	6.5500	6.5000	6.5429	+0.351%	4,926	+56.276%
2024-01-25	6.5100	6.5200	6.5100	6.5200	+0.308%	408	+56.825%
2024-01-24	6.5000	6.5978	6.5000	6.5000	-0.915%	2,431	+57.308%
2024-01-23	6.5500	6.5600	6.5500	6.5600	+0.923%	898	+55.869%
2024-01-22	6.5750	6.5750	6.2500	6.5000	-1.440%	7,124	+57.308%
2024-01-19	6.7500	6.7500	6.5001	6.5950	-1.272%	4,361	+55.042%
2024-01-18	6.5800	6.7500	6.5800	6.6800	+2.454%	1,514	+53.069%
2024-01-17	6.3500	6.6400	6.3500	6.5200	-0.306%	11,271	+56.825%
2024-01-16	6.4400	6.5898	6.4300	6.5400	+0.926%	3,417	+56.346%
2024-01-12	6.3700	6.5500	6.2700	6.4800	+3.185%	9,850	+57.793%
2024-01-11	6.3400	6.5100	6.1901	6.2800	-3.666%	12,852	+62.818%
2024-01-10	6.5200	6.6000	6.4800	6.5190	-0.776%	13,266	+56.849%
2024-01-09	6.4700	6.7200	6.4100	6.5700	+0.767%	14,680	+55.632%
2024-01-08	6.4700	6.6300	6.2918	6.5200	+0.462%	6,937	+56.825%
2024-01-05	6.2200	6.5500	6.2200	6.4900	+4.173%	24,192	+57.550%
2024-01-04	6.1900	6.3299	5.6800	6.2300	+0.809%	25,903	+64.125%
2024-01-03	6.1300	6.2800	6.0900	6.1800	0.000%	22,603	+65.453%
2024-01-02	6.2250	6.3499	6.1700	6.1800	-1.278%	2,151	+65.453%
2023-12-29	6.2600	6.5400	6.1300	6.2600	+2.288%	14,401	+63.339%
2023-12-28	6.0200	6.3600	6.0200	6.1200	+0.658%	28,006	+67.075%
2023-12-27	5.8600	6.1600	5.8600	6.0800	+2.357%	23,929	+68.174%
2023-12-26	5.9100	6.1300	5.8900	5.9400	-0.669%	10,982	+72.138%
2023-12-22	5.8115	6.0600	5.8100	5.9800	+0.504%	16,346	+70.987%
2023-12-21	5.9500	5.9500	5.9500	5.9500	-3.094%	1,297	+71.849%
2023-12-20	6.0600	6.1400	6.0600	6.1400	+1.153%	1,697	+66.531%
2023-12-19	5.9210	6.0700	5.9210	6.0700	+1.675%	3,008	+68.451%
2023-12-18	5.6700	6.2999	5.5500	5.9700	+2.577%	5,189	+71.273%
2023-12-15	6.0150	6.1200	5.8200	5.8200	-4.746%	5,106	+75.687%
2023-12-14	5.9786	6.2500	5.9786	6.1100	+3.912%	4,808	+67.349%
2023-12-13	6.0300	6.2200	5.8800	5.8800	-1.672%	6,751	+73.895%
2023-12-12	6.3500	6.7303	5.9800	5.9800	-5.079%	7,964	+70.987%
2023-12-11	6.3900	6.5500	6.3000	6.3000	-3.374%	14,345	+62.302%
2023-12-08	6.3100	6.5200	6.3100	6.5200	+1.085%	3,704	+56.825%
2023-12-07	6.6500	6.6500	6.2500	6.4500	-0.616%	31,305	+58.527%
2023-12-06	6.0900	6.6700	6.0900	6.4900	+1.248%	20,261	+57.550%
2023-12-05	5.9500	6.5800	5.9500	6.4100	+5.255%	58,153	+59.516%
2023-12-04	6.0100	6.5000	5.9074	6.0900	-2.404%	26,995	+67.898%
2023-12-01	5.9600	6.4400	5.9400	6.2400	+5.316%	8,104	+63.862%
2023-11-30	5.7600	5.9250	5.7600	5.9250	+3.403%	2,993	+72.574%
2023-11-29	5.9799	5.9799	5.7300	5.7300	+1.776%	1,587	+78.447%
2023-11-28	5.8284	5.9696	5.6200	5.6300	-1.228%	1,437	+81.616%
2023-11-27	5.6200	5.9100	5.6200	5.7000	+1.064%	8,808	+79.386%
2023-11-24	5.6400	5.6400	5.6400	5.6400	-0.177%	1,077	+81.294%
2023-11-22	5.6350	5.7100	5.5200	5.6500	+3.291%	12,512	+80.973%
2023-11-21	5.4100	5.8399	5.4100	5.4700	-1.441%	9,348	+86.929%
2023-11-20	5.5100	5.8346	5.5100	5.5500	-5.128%	13,575	+84.234%
2023-11-17	5.7951	5.9100	5.7900	5.8500	+3.540%	9,071	+74.786%
2023-11-16	5.6600	5.8000	5.6500	5.6500	-3.417%	1,816	+80.973%
2023-11-15	5.7800	5.9299	5.7500	5.8499	+1.209%	15,607	+74.789%
2023-11-14	5.4500	5.9686	5.3200	5.7800	+15.832%	23,346	+76.903%
2023-11-13	5.2500	5.2885	4.8000	4.9900	-4.952%	43,501	+104.910%
2023-11-10	5.2000	5.2500	5.2000	5.2500	+1.940%	7,604	+94.762%
2023-11-09	5.2445	5.2497	5.1501	5.1501	-0.577%	5,247	+98.540%
2023-11-08	5.2750	5.2750	5.1500	5.1800	-1.333%	3,757	+97.394%
2023-11-07	5.2399	5.2500	5.2385	5.2500	+1.942%	3,348	+94.762%
2023-11-06	5.1600	5.1900	5.1500	5.1500	-0.962%	2,796	+98.544%
2023-11-03	5.4000	5.4000	5.1684	5.2000	-5.109%	3,425	+96.635%
2023-11-02	5.4800	5.4800	5.4800	5.4800	+4.981%	1,005	+86.588%
2023-11-01	5.4900	5.4900	5.2000	5.2200	+1.163%	3,171	+95.881%
2023-10-31	5.1700	5.3100	5.1600	5.1600	-0.540%	3,549	+98.159%
2023-10-30	5.1500	5.5400	5.1500	5.1880	-0.422%	3,218	+97.089%
2023-10-27	5.2500	5.2800	5.2000	5.2100	-0.762%	3,435	+96.257%
2023-10-26	5.3060	5.3850	5.2500	5.2500	-0.943%	1,782	+94.762%
2023-10-25	5.3500	5.4000	5.3000	5.3000	-0.935%	3,581	+92.925%
2023-10-24	5.2001	5.3500	5.2000	5.3500	+5.211%	2,404	+91.121%
2023-10-23	5.1400	5.2590	4.9920	5.0850	-3.327%	28,087	+101.082%
2023-10-20	5.2850	5.2850	5.2400	5.2600	-0.755%	1,089	+94.392%
2023-10-19	5.2300	5.4300	5.2300	5.3000	+1.145%	1,396	+92.925%
2023-10-18	5.2224	5.2563	5.2200	5.2400	+2.544%	5,866	+95.134%
2023-10-17	5.1100	5.4089	5.1100	5.1100	+1.793%	6,441	+100.098%
2023-10-16	4.9300	5.2200	4.9300	5.0200	0.000%	5,099	+103.685%
2023-10-13	4.8300	5.3100	4.8300	5.0200	+0.803%	4,332	+103.685%
2023-10-12	4.8600	4.9950	4.8600	4.9800	+3.534%	4,736	+105.321%
2023-10-11	4.9500	4.9900	4.8100	4.8100	-1.608%	1,464	+112.578%
2023-10-10	4.7500	5.0171	4.7470	4.8886	+0.588%	7,289	+109.160%
2023-10-09	4.7800	4.9600	4.4200	4.8600	+4.741%	16,304	+110.391%
2023-10-06	4.7200	4.8889	4.6200	4.6400	-3.734%	14,620	+120.366%
2023-10-05	5.0200	5.0200	4.8200	4.8200	-0.002%	2,994	+112.137%
2023-10-04	4.9501	4.9873	4.8201	4.8201	-4.929%	6,373	+112.133%
2023-10-03	5.2400	5.3100	4.9300	5.0700	-0.977%	16,863	+101.677%
2023-10-02	5.1500	5.1500	4.9100	5.1200	+2.400%	3,343	+99.707%
2023-09-29	5.1200	5.3899	5.0000	5.0000	-2.913%	6,827	+104.500%
2023-09-28	5.1200	5.2500	5.1200	5.1500	+0.586%	2,146	+98.544%
2023-09-27	5.0801	5.3300	5.0801	5.1200	+0.986%	2,780	+99.707%
2023-09-26	5.1800	5.3400	5.0300	5.0700	+0.795%	3,215	+101.677%
2023-09-25	4.9500	5.3000	4.9500	5.0300	-7.706%	24,241	+103.280%
2023-09-22	5.4500	5.7457	5.3500	5.4500	-1.625%	5,747	+87.615%
2023-09-21	5.5500	6.0900	5.0500	5.5400	-3.147%	19,714	+84.567%
2023-09-20	5.7510	5.7700	5.7000	5.7200	-2.886%	3,714	+78.759%
2023-09-19	5.6800	5.9000	5.3701	5.8900	+3.697%	3,462	+73.599%
2023-09-18	5.8100	5.9756	5.5000	5.6800	-4.698%	11,343	+80.018%
2023-09-15	5.9300	6.0000	5.7001	5.9600	+3.293%	7,388	+71.560%
2023-09-14	6.2100	6.3300	5.7700	5.7700	-3.512%	13,821	+77.210%
2023-09-13	6.2200	6.3700	5.9300	5.9800	-0.664%	7,499	+70.987%
2023-09-12	6.2500	6.3200	5.9600	6.0200	-2.273%	17,915	+69.850%
2023-09-11	6.3000	6.6400	5.9800	6.1600	0.000%	15,032	+65.990%
2023-09-08	6.2800	6.4700	5.8349	6.1600	-0.645%	15,726	+65.990%
2023-09-07	6.1100	6.6400	5.8600	6.2000	+0.162%	13,623	+64.919%
2023-09-06	6.2600	6.6500	5.7200	6.1900	-1.118%	33,520	+65.186%
2023-09-05	6.5500	6.6380	6.0000	6.2600	-2.340%	21,676	+63.339%
2023-09-01	6.9800	6.9800	6.2500	6.4100	-7.902%	38,148	+59.516%
2023-08-31	6.7100	7.1200	6.6500	6.9600	+4.977%	52,722	+46.911%
2023-08-30	6.0200	6.7400	5.7500	6.6300	+7.368%	39,846	+54.223%
2023-08-29	5.9800	6.2399	5.7860	6.1750	+3.782%	40,031	+65.587%
2023-08-28	5.7500	6.2400	5.4500	5.9500	+10.904%	57,793	+71.849%
2023-08-25	5.3200	5.5700	5.3200	5.3650	-0.279%	6,429	+90.587%
2023-08-24	5.5100	5.6700	5.2600	5.3800	+0.938%	13,506	+90.056%
2023-08-23	5.7200	5.7239	5.2101	5.3300	-3.617%	19,212	+91.839%
2023-08-22	5.5800	5.8700	5.4100	5.5300	+2.597%	24,946	+84.901%
2023-08-21	5.7400	5.8800	5.3600	5.3900	-2.000%	26,012	+89.703%
2023-08-18	5.8100	5.8100	5.2700	5.5000	-4.181%	53,514	+85.909%
2023-08-17	5.5800	5.8900	5.3400	5.7400	+1.413%	36,718	+78.136%
2023-08-16	5.7500	5.9799	5.6565	5.6600	-4.181%	6,897	+80.654%
2023-08-15	5.4000	6.1400	5.3500	5.9070	+7.205%	42,476	+73.100%
2023-08-14	5.2423	5.5200	5.2200	5.5100	+7.198%	27,880	+85.572%
2023-08-11	5.1250	5.1999	5.1250	5.1400	-1.380%	2,212	+98.930%
2023-08-10	5.0800	5.2300	5.0700	5.2119	+2.596%	2,663	+96.186%
2023-08-09	4.9600	5.2000	4.9500	5.0800	-0.781%	12,448	+101.280%
2023-08-08	4.9500	5.2300	4.9100	5.1200	+2.605%	15,115	+99.707%
2023-08-07	5.1700	5.1800	4.9500	4.9900	-2.157%	6,888	+104.910%
2023-08-04	5.0900	5.2500	5.0500	5.1000	-1.923%	9,586	+100.490%
2023-08-03	5.2500	5.2500	5.2000	5.2000	+1.961%	7,132	+96.635%
2023-08-02	5.3200	5.3200	5.0100	5.1000	+1.796%	7,319	+100.490%
2023-08-01	5.3000	5.3300	5.0100	5.0100	-3.839%	32,582	+104.092%
2023-07-31	5.0700	5.3600	4.9800	5.2100	+1.659%	24,588	+96.257%
2023-07-28	5.0420	5.1600	5.0017	5.1250	-1.690%	3,859	+99.512%
2023-07-27	5.3800	5.3994	4.9969	5.2131	-3.282%	2,981	+96.140%
2023-07-26	5.3300	5.3900	5.1600	5.3900	+0.560%	9,202	+89.703%
2023-07-25	5.4100	5.4600	5.2900	5.3600	-3.423%	3,555	+90.765%
2023-07-24	5.5300	5.5982	5.3600	5.5500	-0.180%	10,548	+84.234%
2023-07-21	5.4600	5.6717	5.4500	5.5600	+2.018%	9,906	+83.903%
2023-07-20	5.4900	5.6400	5.4400	5.4500	-3.710%	13,194	+87.615%
2023-07-19	5.7000	5.7199	5.4400	5.6600	-1.049%	10,120	+80.654%
2023-07-18	5.5200	5.7491	5.4900	5.7200	+0.351%	16,347	+78.759%
2023-07-17	5.6700	5.7300	5.4400	5.7000	+2.518%	15,354	+79.386%
2023-07-14	5.7000	5.8399	5.4400	5.5600	-3.640%	22,410	+83.903%
2023-07-13	5.5500	5.7700	5.3600	5.7700	+7.249%	10,919	+77.210%
2023-07-12	5.5300	5.5899	5.3800	5.3800	-2.712%	4,079	+90.056%
2023-07-11	5.5000	5.5400	5.3802	5.5300	-0.181%	3,209	+84.901%
2023-07-10	5.6000	5.6600	5.5400	5.5400	-3.819%	4,280	+84.567%
2023-07-07	5.5900	5.7600	5.5900	5.7600	+2.128%	3,571	+77.517%
2023-07-06	5.4699	5.8600	5.3975	5.6400	+3.108%	10,029	+81.294%
2023-07-05	5.6000	5.6000	5.3400	5.4700	-1.085%	8,768	+86.929%
2023-07-03	5.5700	5.6250	5.4600	5.5300	+0.545%	5,552	+84.901%
2023-06-30	5.4500	5.5000	5.2753	5.5000	+1.319%	6,680	+85.909%
2023-06-29	5.4800	5.4800	5.3896	5.4284	+0.526%	4,006	+88.361%
2023-06-28	5.4000	5.5000	5.3500	5.4000	-0.236%	15,346	+89.352%
2023-06-27	5.1000	5.4128	5.0500	5.4128	+6.551%	10,959	+88.904%
2023-06-26	4.9450	5.1000	4.9450	5.0800	+1.804%	5,526	+101.280%
2023-06-23	4.8800	5.0704	4.8800	4.9900	+0.808%	10,139	+104.910%
2023-06-22	4.8150	4.9800	4.8150	4.9500	+2.062%	6,043	+106.566%
2023-06-21	4.8650	4.8650	4.7000	4.8500	-2.020%	9,250	+110.825%
2023-06-20	5.0000	5.0900	4.9500	4.9500	-2.174%	12,828	+106.566%
2023-06-16	5.1600	5.1600	5.0000	5.0600	-1.570%	14,687	+102.075%
2023-06-15	5.0637	5.2199	5.0445	5.1407	+0.014%	8,070	+98.903%
2023-06-14	5.0900	5.5100	5.0158	5.1400	+1.581%	12,852	+98.930%
2023-06-13	4.8801	5.0600	4.8801	5.0600	+3.689%	14,562	+102.075%
2023-06-12	4.7600	4.8800	4.7600	4.8800	+0.412%	2,915	+109.529%
2023-06-09	4.5900	5.0200	4.5900	4.8600	+5.652%	13,960	+110.391%
2023-06-08	4.4400	4.6000	4.3600	4.6000	+2.679%	11,603	+122.283%
2023-06-07	4.3100	4.5300	4.3100	4.4800	+0.674%	17,131	+128.237%
2023-06-06	4.4200	4.4500	4.3701	4.4500	+2.535%	9,878	+129.775%
2023-06-05	4.2600	4.3750	4.2600	4.3400	-1.810%	8,575	+135.599%
2023-06-02	4.2800	4.4885	4.2800	4.4200	+4.492%	17,581	+131.335%
2023-06-01	4.3900	4.3900	4.0400	4.2300	-1.122%	60,675	+141.726%
2023-05-31	4.5100	4.5800	4.2700	4.2780	-1.201%	44,501	+139.014%
2023-05-30	4.6400	4.6400	4.3000	4.3300	-6.681%	26,435	+136.143%
2023-05-26	4.7116	4.8125	4.6200	4.6400	0.000%	16,191	+120.366%
2023-05-25	4.7500	4.9100	4.6400	4.6400	-2.725%	13,093	+120.366%
2023-05-24	4.8200	4.9200	4.7500	4.7700	-4.407%	5,700	+114.361%
2023-05-23	4.8600	5.0236	4.7800	4.9899	+1.835%	20,848	+104.914%
2023-05-22	5.2600	5.3200	4.6000	4.9000	-10.909%	54,642	+108.673%
2023-05-19	5.3000	5.6000	5.3000	5.5000	+3.774%	29,863	+85.909%
2023-05-18	5.3900	5.4900	5.1700	5.3000	-0.376%	22,066	+92.925%
2023-05-17	5.8100	5.8199	5.3100	5.3200	-4.248%	34,051	+92.199%
2023-05-16	6.1000	6.1500	5.3900	5.5560	-8.918%	28,578	+84.035%
2023-05-15	6.8300	7.0611	6.0100	6.1000	-1.771%	68,107	+67.623%
2023-05-12	6.4900	6.5088	6.1389	6.2100	-4.462%	20,608	+64.654%
2023-05-11	6.4800	6.5000	6.4000	6.5000	-1.664%	4,880	+57.308%
2023-05-10	6.6400	6.8100	6.5701	6.6100	+0.150%	5,718	+54.690%
2023-05-09	6.8300	6.8300	6.6001	6.6001	-3.699%	7,289	+54.922%
2023-05-08	7.0400	7.0600	6.8300	6.8536	-0.701%	5,704	+49.192%
2023-05-05	6.6400	6.9020	6.6400	6.9020	+2.708%	11,296	+48.145%
2023-05-04	6.6600	6.7400	6.6000	6.7200	+1.053%	10,459	+52.158%
2023-05-03	6.6995	6.7400	6.6000	6.6500	+0.453%	7,708	+53.759%
2023-05-02	6.8500	6.8609	6.6000	6.6200	-0.301%	18,208	+54.456%
2023-05-01	7.0300	7.0300	6.6400	6.6400	-5.548%	14,408	+53.991%
2023-04-28	6.6718	7.1600	6.6717	7.0300	+4.458%	26,970	+45.448%
2023-04-27	6.6000	6.7500	6.6000	6.7300	+1.508%	15,162	+51.932%
2023-04-26	6.5740	6.6700	6.5100	6.6300	+1.687%	4,947	+54.223%
2023-04-25	6.5300	6.6695	6.2500	6.5200	-0.631%	13,774	+56.825%
2023-04-24	6.4050	6.7300	6.4050	6.5614	-1.628%	7,587	+55.836%
2023-04-21	6.3750	6.6700	6.3750	6.6700	+4.219%	2,039	+53.298%
2023-04-20	6.3800	6.7300	6.3300	6.4000	-3.323%	8,181	+59.766%
2023-04-19	6.6300	6.7300	6.5800	6.6200	-1.926%	4,302	+54.456%
2023-04-18	6.6400	6.8150	6.6316	6.7500	+1.199%	13,806	+51.481%
2023-04-17	6.4600	6.8900	6.3400	6.6700	+3.251%	21,434	+53.298%
2023-04-14	6.5100	6.9799	6.4500	6.4600	-1.674%	7,660	+58.282%
2023-04-13	6.2300	6.6494	6.2300	6.5700	+5.968%	18,830	+55.632%
2023-04-12	6.2016	6.3200	6.1400	6.2000	-1.945%	14,135	+64.919%
2023-04-11	5.6700	6.4500	5.6700	6.3230	+9.774%	15,201	+61.711%
2023-04-10	5.5000	6.1200	5.3100	5.7600	+4.727%	39,318	+77.517%
2023-04-06	5.5200	5.7600	5.2602	5.5000	-0.362%	33,863	+85.909%
2023-04-05	5.6000	5.8000	5.3700	5.5200	0.000%	6,330	+85.236%
2023-04-04	6.0000	6.1500	5.2600	5.5200	-9.878%	45,514	+85.236%
2023-04-03	6.4700	6.6500	6.0000	6.1250	-8.033%	71,658	+66.939%
2023-03-31	6.4000	6.6900	6.4000	6.6600	0.000%	16,840	+53.529%
2023-03-30	6.6800	6.6800	6.2142	6.6600	+2.462%	17,993	+53.529%
2023-03-29	6.7000	6.9800	6.5000	6.5000	0.000%	21,523	+57.308%
2023-03-28	6.4600	6.7700	6.4600	6.5000	-0.307%	13,262	+57.308%
2023-03-27	6.8900	6.8900	6.5000	6.5200	-3.550%	14,500	+56.825%
2023-03-24	6.8300	6.8300	6.5801	6.7600	-1.828%	10,560	+51.257%
2023-03-23	6.6869	7.0000	6.6869	6.8859	+2.469%	1,472	+48.492%
2023-03-22	6.9900	6.9900	6.6920	6.7200	-2.890%	9,384	+52.158%
2023-03-21	6.7000	7.0800	6.6150	6.9200	+5.486%	28,641	+47.760%
2023-03-20	6.7400	6.7400	6.3200	6.5601	-3.528%	20,223	+55.867%
2023-03-17	6.5700	6.8000	6.4900	6.8000	+3.501%	13,027	+50.368%
2023-03-16	6.5150	6.9200	6.5072	6.5700	+2.978%	30,197	+55.632%
2023-03-15	6.3600	6.5800	6.2700	6.3800	-4.634%	30,022	+60.266%
2023-03-14	7.1600	7.1600	6.0500	6.6900	-1.618%	64,435	+52.840%
2023-03-13	7.5800	7.6500	6.6600	6.8000	-12.031%	105,747	+50.368%
2023-03-10	8.2200	8.2200	7.6700	7.7300	-6.980%	8,767	+32.277%
2023-03-09	8.1800	8.4100	8.1637	8.3100	+2.719%	8,587	+23.045%
2023-03-08	7.9900	8.3000	7.8000	8.0900	+2.926%	9,141	+26.391%
2023-03-07	8.1300	8.3050	7.7101	7.8600	-3.083%	6,777	+30.089%
2023-03-06	7.8300	8.1700	7.6966	8.1100	+6.013%	20,793	+26.079%
2023-03-03	7.9200	7.9980	7.6100	7.6500	0.000%	8,136	+33.660%
2023-03-02	7.8409	7.8409	7.6500	7.6500	-3.531%	6,378	+33.660%
2023-03-01	7.6200	8.1900	7.6200	7.9300	+4.068%	60,392	+28.941%
2023-02-28	7.7800	7.7800	7.6000	7.6200	0.000%	27,316	+34.186%
2023-02-27	7.9700	7.9700	7.5500	7.6200	-1.039%	30,654	+34.186%
2023-02-24	7.6700	7.8850	7.6500	7.7000	-2.408%	9,593	+32.792%
2023-02-23	7.8600	8.2700	7.6500	7.8900	+3.003%	17,073	+29.594%
2023-02-22	7.5600	7.7391	7.5100	7.6600	+2.270%	12,724	+33.486%
2023-02-21	7.9200	8.0575	7.3900	7.4900	-5.429%	29,057	+36.515%
2023-02-17	7.8000	8.0000	7.8000	7.9200	+1.538%	6,599	+29.104%
2023-02-16	8.3100	8.3100	7.8000	7.8000	-6.475%	6,083	+31.090%
2023-02-15	8.0500	8.4120	7.9100	8.3400	+1.956%	20,227	+22.602%
2023-02-14	8.4200	8.4400	8.0600	8.1800	-4.327%	15,791	+25.000%
2023-02-13	7.9600	8.5800	7.9600	8.5500	+11.039%	26,116	+19.591%
2023-02-10	7.4100	8.2300	7.4100	7.7000	+2.804%	20,141	+32.792%
2023-02-09	8.4500	8.4500	7.2000	7.4900	+3.026%	50,704	+36.515%
2023-02-08	7.3000	7.7900	7.2000	7.2700	-10.136%	86,627	+40.646%
2023-02-07	8.3100	8.5568	7.8001	8.0900	-0.979%	22,617	+26.391%
2023-02-06	8.7700	9.1350	8.1000	8.1700	-9.524%	106,039	+25.153%
2023-02-03	9.2300	9.4800	9.0100	9.0300	-4.343%	11,501	+13.234%
2023-02-02	9.4000	9.4500	9.0800	9.4400	-0.106%	9,488	+8.316%
2023-02-01	8.9600	9.4500	8.8600	9.4500	+3.732%	24,146	+8.201%
2023-01-31	8.8300	9.1872	8.7400	9.1100	+2.822%	12,808	+12.239%
2023-01-30	8.7100	9.1000	8.5401	8.8600	+4.728%	36,416	+15.406%
2023-01-27	8.3400	8.9100	8.2500	8.4600	-5.895%	45,475	+20.863%
2023-01-26	9.0500	9.0500	8.6000	8.9900	-0.991%	35,410	+13.737%
2023-01-25	8.6600	9.2600	8.2500	9.0800	+1.566%	38,153	+12.610%
2023-01-24	9.0300	9.2000	8.8000	8.9400	-2.402%	23,816	+14.374%
2023-01-23	8.5400	9.5699	8.5400	9.1600	+3.855%	63,343	+11.627%
2023-01-20	10.0100	10.1600	8.7350	8.8200	-12.500%	78,235	+15.930%
2023-01-19	9.7800	10.3100	9.7708	10.0800	+2.648%	36,414	+1.438%
2023-01-18	11.0300	11.1100	9.4467	9.8200	-12.165%	67,267	+4.124%
2023-01-17	10.5000	11.2700	10.1900	11.1800	+6.476%	93,171	-8.542%
2023-01-13	10.2500	10.5000	10.0700	10.5000	+2.240%	59,963	-2.619%
2023-01-12	9.8900	10.3900	9.8900	10.2700	+1.583%	45,781	-0.438%

.dark-mode .bKszZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKszZK{ color: #333333; background-color: white; border: 2px solid #333333; }DPSIDecisionPoint Systems, Inc.stock NYSEAMERICAN

DPSI
DecisionPoint Systems, Inc.
stock NYSEAMERICAN