DecisionPoint Systems Inc (DPSI) Historical Stock Data
7.99 ↓0.41 (-4.88%)
As of April 25, 2024, 10:05am EST.
Historical Data
In the past 30 trading days, DPSI is up 2.73% a day on average. There have been 26 days where DecisionPoint Systems Inc closed green and 4 days where DPSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.47 | 8.40 | ↓$0.07 (-0.83%) | 8.10 | 8.47 | 2.72K |
| 2024-04-23 | 8.36 | 8.47 | ↑$0.11 (1.32%) | 8.19 | 8.59 | 5.54K |
| 2024-04-22 | 7.90 | 8.35 | ↑$0.45 (5.70%) | 7.90 | 8.41 | 4.16K |
| 2024-04-19 | 8.03 | 8.40 | ↑$0.37 (4.61%) | 8.03 | 8.48 | 1.04K |
| 2024-04-18 | 8.25 | 8.50 | ↑$0.25 (3.03%) | 8.25 | 8.50 | 1.58K |
| 2024-04-17 | 8.48 | 8.50 | ↑$0.02 (0.24%) | 7.94 | 8.68 | 9.87K |
| 2024-04-16 | 8.65 | 8.64 | ↓$0.01 (-0.12%) | 8.64 | 8.65 | 2.14K |
| 2024-04-15 | 8.37 | 8.66 | ↑$0.29 (3.46%) | 8.37 | 8.70 | 2.58K |
| 2024-04-12 | 8.35 | 8.35 | ↑$0.00 (0.00%) | 8.35 | 8.35 | 793 |
| 2024-04-11 | 8.25 | 8.35 | ↑$0.10 (1.25%) | 8.25 | 8.35 | 652 |
| 2024-04-10 | 8.39 | 8.50 | ↑$0.11 (1.31%) | 8.31 | 8.81 | 3.29K |
| 2024-04-09 | 8.59 | 8.62 | ↑$0.03 (0.35%) | 8.22 | 8.75 | 7.78K |
| 2024-04-08 | 9.00 | 8.72 | ↓$0.28 (-3.15%) | 8.65 | 9.00 | 2.57K |
| 2024-04-05 | 8.97 | 9.09 | ↑$0.11 (1.28%) | 8.89 | 9.10 | 3.38K |
| 2024-04-04 | 8.27 | 9.10 | ↑$0.83 (10.04%) | 8.27 | 9.10 | 7.18K |
| 2024-04-03 | 8.59 | 8.74 | ↑$0.15 (1.74%) | 8.47 | 8.79 | 4.38K |
| 2024-04-02 | 7.71 | 8.67 | ↑$0.96 (12.45%) | 7.71 | 8.67 | 17.06K |
| 2024-04-01 | 7.40 | 8.70 | ↑$1.30 (17.57%) | 7.40 | 8.85 | 29.61K |
| 2024-03-28 | 8.57 | 9.07 | ↑$0.50 (5.83%) | 8.56 | 9.26 | 20.37K |
| 2024-03-27 | 8.56 | 8.57 | ↑$0.01 (0.12%) | 8.40 | 8.59 | 3.50K |
| 2024-03-26 | 8.06 | 8.31 | ↑$0.25 (3.10%) | 8.06 | 8.90 | 17.15K |
| 2024-03-25 | 8.50 | 8.95 | ↑$0.45 (5.29%) | 8.50 | 8.95 | 8.77K |
| 2024-03-22 | 8.40 | 8.60 | ↑$0.20 (2.38%) | 8.32 | 8.64 | 14.04K |
| 2024-03-21 | 9.00 | 8.41 | ↓$0.59 (-6.56%) | 8.40 | 9.00 | 20.17K |
| 2024-03-20 | 8.99 | 9.05 | ↑$0.06 (0.67%) | 8.43 | 9.10 | 5.69K |
| 2024-03-19 | 8.63 | 8.70 | ↑$0.07 (0.81%) | 8.59 | 9.20 | 16.33K |
| 2024-03-18 | 8.36 | 8.59 | ↑$0.23 (2.75%) | 8.29 | 8.85 | 18.58K |
| 2024-03-15 | 8.08 | 8.12 | ↑$0.04 (0.50%) | 7.84 | 8.12 | 2.83K |
| 2024-03-14 | 7.89 | 8.00 | ↑$0.11 (1.39%) | 7.75 | 8.10 | 5.87K |
| 2024-03-13 | 7.70 | 8.12 | ↑$0.42 (5.45%) | 7.70 | 8.15 | 16.55K |
Create an account or log in to view more rows.
$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
$DPSI taking off soon
$DPSI nice
$DPSI wow! I sold too early
$DPSI coming now