UK markets close in 7 hours 22 minutes

DecisionPoint Systems, Inc. (DPSI)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.09-0.04 (-0.49%)
At close: 12:06PM EDT
7.72 -0.37 (-4.57%)
After hours: 05:50PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20248.328.338.098.098.092,500
26 Apr 20248.148.148.138.138.133,200
25 Apr 20248.188.448.188.278.271,800
24 Apr 20248.478.478.108.408.402,700
23 Apr 20248.368.598.198.478.475,500
22 Apr 20247.908.417.908.358.354,200
19 Apr 20248.038.488.038.408.401,000
18 Apr 20248.258.508.258.508.501,600
17 Apr 20248.488.687.948.508.509,900
16 Apr 20248.658.658.648.648.642,100
15 Apr 20248.378.708.378.668.662,600
12 Apr 20248.358.358.358.358.35800
11 Apr 20248.258.358.258.358.35700
10 Apr 20248.398.818.318.508.503,300
09 Apr 20248.598.758.238.628.627,800
08 Apr 20249.009.008.658.728.722,600
05 Apr 20248.979.108.899.099.093,400
04 Apr 20248.279.108.279.109.107,200
03 Apr 20248.598.798.478.738.734,400
02 Apr 20247.718.677.718.678.6717,100
01 Apr 20247.408.857.408.708.7029,600
28 Mar 20248.579.268.569.079.0720,200
27 Mar 20248.568.598.408.578.573,500
26 Mar 20248.068.908.068.318.3117,100
25 Mar 20248.508.958.508.958.958,700
22 Mar 20248.408.648.328.608.6014,000
21 Mar 20249.009.008.408.418.4120,200
20 Mar 20248.999.108.439.059.055,700
19 Mar 20248.639.208.598.708.7016,300
18 Mar 20248.368.858.298.598.5918,600
15 Mar 20248.088.127.848.128.122,800
14 Mar 20247.898.107.758.008.005,900
13 Mar 20247.708.157.708.128.1216,500
12 Mar 20248.288.287.517.607.6016,900
11 Mar 20248.528.598.298.308.302,900
08 Mar 20248.068.508.068.438.437,800
07 Mar 20248.428.698.088.308.304,600
06 Mar 20248.598.688.288.688.687,000
05 Mar 20248.568.568.148.538.5317,300
04 Mar 20248.808.808.258.568.5613,600
01 Mar 20248.468.998.408.608.6012,500
29 Feb 20248.378.708.058.358.3512,800
28 Feb 20248.648.648.368.558.557,100
27 Feb 20248.998.998.458.648.6410,100
26 Feb 20248.478.858.388.788.7816,200
23 Feb 20248.208.278.008.148.142,600
22 Feb 20248.349.018.088.288.2829,900
21 Feb 20248.008.328.008.218.2112,200
20 Feb 20247.738.307.357.957.9544,800
16 Feb 20247.577.577.287.557.553,800
15 Feb 20247.197.726.897.567.5616,500
14 Feb 20247.267.497.267.497.495,900
13 Feb 20247.487.607.397.597.595,200
12 Feb 20247.317.697.317.497.4913,400
09 Feb 20247.497.507.317.407.408,400
08 Feb 20247.387.407.267.407.403,500
07 Feb 20247.548.007.137.397.3914,500
06 Feb 20247.787.887.207.727.7227,100
05 Feb 20246.918.076.917.617.6142,300
02 Feb 20246.527.006.526.996.9933,200
01 Feb 20246.416.556.416.526.527,800
31 Jan 20246.086.846.086.586.5816,500
30 Jan 20246.446.526.446.526.521,200
29 Jan 20246.506.606.506.606.601,200
26 Jan 20246.556.556.506.546.544,900
25 Jan 20246.506.506.506.506.50400
24 Jan 20246.506.606.506.506.502,400
23 Jan 20246.556.566.556.566.56900
22 Jan 20246.576.576.256.506.507,100
19 Jan 20246.756.756.506.596.594,400
18 Jan 20246.586.756.586.686.681,500
17 Jan 20246.356.646.356.526.5211,300
16 Jan 20246.446.596.436.546.543,400
12 Jan 20246.376.556.276.486.489,900
11 Jan 20246.346.516.196.286.2812,900
10 Jan 20246.526.606.486.526.5213,300
09 Jan 20246.476.726.416.576.5714,700
08 Jan 20246.476.636.296.526.526,900
05 Jan 20246.226.556.226.496.4924,200
04 Jan 20246.196.335.686.236.2325,900
03 Jan 20246.136.286.096.186.1822,600
02 Jan 20246.226.356.176.186.182,200
29 Dec 20236.266.546.136.266.2614,400
28 Dec 20236.026.366.026.126.1228,000
27 Dec 20235.866.165.866.086.0823,900
26 Dec 20235.916.135.895.945.9411,000
22 Dec 20235.816.065.815.985.9816,300
21 Dec 20235.955.955.955.955.951,300
20 Dec 20236.066.146.066.146.141,700
19 Dec 20235.926.075.926.076.073,000
18 Dec 20235.676.305.555.975.975,200
15 Dec 20236.016.125.825.825.825,100
14 Dec 20235.986.255.986.116.114,800
13 Dec 20236.036.225.885.885.886,800
12 Dec 20236.356.735.985.985.988,000
11 Dec 20236.396.556.306.306.3014,300
08 Dec 20236.316.526.316.526.523,700
07 Dec 20236.656.656.256.456.4531,300
06 Dec 20236.096.676.096.496.4920,300
05 Dec 20235.956.585.956.416.4158,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...