DecisionPoint Systems Inc (DPSI) Historical Stock Data
10.23 ↑0.00 (0.00%)
As of July 3, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, DPSI is up 0.02% a day on average. There have been 19 days where DecisionPoint Systems Inc closed green and 11 days where DPSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 10.20 | 10.23 | ↑$0.02 (0.24%) | 10.20 | 10.23 | 77.57K |
| 2024-07-02 | 10.21 | 10.20 | ↓$0.01 (-0.10%) | 10.20 | 10.22 | 16.64K |
| 2024-07-01 | 10.18 | 10.21 | ↑$0.03 (0.29%) | 10.18 | 10.22 | 48.47K |
| 2024-06-28 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.18 | 10.21 | 55.44K |
| 2024-06-27 | 10.22 | 10.19 | ↓$0.03 (-0.29%) | 10.18 | 10.22 | 45.30K |
| 2024-06-26 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.19 | 10.22 | 18.15K |
| 2024-06-25 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.18 | 10.22 | 10.63K |
| 2024-06-24 | 10.20 | 10.18 | ↓$0.02 (-0.20%) | 10.18 | 10.21 | 16.44K |
| 2024-06-21 | 10.20 | 10.22 | ↑$0.02 (0.20%) | 10.18 | 10.22 | 77.88K |
| 2024-06-20 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.18 | 10.21 | 102.87K |
| 2024-06-18 | 10.19 | 10.16 | ↓$0.03 (-0.29%) | 10.14 | 10.19 | 45.02K |
| 2024-06-17 | 10.18 | 10.19 | ↑$0.01 (0.10%) | 10.18 | 10.19 | 57.73K |
| 2024-06-14 | 10.16 | 10.17 | ↑$0.01 (0.10%) | 10.15 | 10.18 | 40.34K |
| 2024-06-13 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.16 | 10.18 | 1.23K |
| 2024-06-12 | 10.18 | 10.15 | ↓$0.03 (-0.29%) | 10.15 | 10.18 | 5.93K |
| 2024-06-11 | 10.14 | 10.17 | ↑$0.03 (0.30%) | 10.14 | 10.18 | 31.12K |
| 2024-06-10 | 10.14 | 10.15 | ↑$0.01 (0.10%) | 10.14 | 10.17 | 23.22K |
| 2024-06-07 | 10.14 | 10.15 | ↑$0.01 (0.10%) | 10.12 | 10.18 | 279.34K |
| 2024-06-06 | 10.14 | 10.15 | ↑$0.01 (0.10%) | 10.14 | 10.17 | 93.04K |
| 2024-06-05 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.13 | 10.15 | 2.13K |
| 2024-06-04 | 10.09 | 10.17 | ↑$0.08 (0.79%) | 10.09 | 10.22 | 180.23K |
| 2024-06-03 | 10.14 | 10.13 | ↓$0.01 (-0.10%) | 10.08 | 10.14 | 99.23K |
| 2024-05-31 | 10.11 | 10.09 | ↓$0.02 (-0.20%) | 10.09 | 10.14 | 7.51K |
| 2024-05-30 | 10.10 | 10.08 | ↓$0.02 (-0.20%) | 10.08 | 10.10 | 31.05K |
| 2024-05-29 | 10.06 | 10.08 | ↑$0.02 (0.20%) | 10.04 | 10.10 | 60.43K |
| 2024-05-28 | 10.08 | 10.06 | ↓$0.02 (-0.20%) | 10.06 | 10.10 | 19.96K |
| 2024-05-24 | 10.06 | 10.08 | ↑$0.01 (0.15%) | 10.06 | 10.08 | 79.18K |
| 2024-05-23 | 10.07 | 10.06 | ↓$0.01 (-0.10%) | 10.06 | 10.11 | 41.99K |
| 2024-05-22 | 10.09 | 10.06 | ↓$0.03 (-0.30%) | 10.05 | 10.12 | 73.77K |
| 2024-05-21 | 10.11 | 10.12 | ↑$0.01 (0.10%) | 10.08 | 10.12 | 8.35K |
Create an account or log in to view more rows.
$DPSI Spike it!
$DPSI today feels different to the moon
$DPSI Buying more
$DPSI wow you bulls are losers
$DPSI call the SEC
$DPSI about to pop IMHO
$DPSI buy the fear
$DPSI I can wait.
$DPSI Come on.. Let it fall.. buy later bulls
$DPSI said y’all dumb af