DecisionPoint Systems Inc (DPSI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.025 | 0.245098039216 | 10.2 | 10.23 | 10.18 | 49477 | 10.21224742 | CS |
| 12 | 0.215 | 2.14785214785 | 10.01 | 10.23 | 9.98 | 63860 | 10.10072062 | CS |
| 26 | 3.675 | 56.106870229 | 6.55 | 10.23 | 6.08 | 35061 | 9.73651205 | CS |
| 52 | 4.895 | 91.8386491557 | 5.33 | 10.23 | 4.42 | 23109 | 8.58012241 | CS |
| 156 | 4.505 | 78.7587412587 | 5.72 | 12.9799 | 3.34 | 80205 | 7.78063895 | CS |
| 260 | 4.505 | 78.7587412587 | 5.72 | 12.9799 | 3.34 | 80205 | 7.78063895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1721860200 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1721773800 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1721687400 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1721428200 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1721341800 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1721255400 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1721169000 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1721082600 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1720823400 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1720737000 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1720650600 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1720564200 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1720477800 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1720218600 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1720040640 | 10.225 | 0.03 | 0.25 | 10.2 | 10.23 | 10.2 | 77569 |
| 1719959400 | 10.2 | -0.01 | -0.10 | 10.21 | 10.22 | 10.2 | 16639 |
| 1719873000 | 10.21 | 0.02 | 0.20 | 10.18 | 10.22 | 10.18 | 48465 |
| 1719613800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1719527400 | 10.19 | -0.01 | -0.10 | 10.22 | 10.22 | 10.18 | 45297 |
| 1719441000 | 10.2 | 0.02 | 0.20 | 10.2 | 10.22 | 10.19 | 18154 |
| 1719354600 | 10.18 | 0 | 0.00 | 10.18 | 10.22 | 10.18 | 10633 |
| 1719268200 | 10.18 | -0.04 | -0.39 | 10.21 | 10.21 | 10.18 | 16436 |
| 1719009000 | 10.22 | 0.04 | 0.39 | 10.2 | 10.22 | 10.18 | 54505 |
| 1718922600 | 10.18 | 0.02 | 0.20 | 10.18 | 10.21 | 10.18 | 102770 |
| 1718749800 | 10.16 | -0.03 | -0.29 | 10.18 | 10.19 | 10.14 | 45024 |
| 1718663400 | 10.19 | 0.02 | 0.20 | 10.18 | 10.19 | 10.18 | 57730 |
| 1718404200 | 10.17 | -0.01 | -0.10 | 10.16 | 10.18 | 10.15 | 40336 |
| 1718317800 | 10.18 | 0.03 | 0.30 | 10.18 | 10.18 | 10.16 | 1125 |
| 1718231400 | 10.15 | -0.02 | -0.20 | 10.18 | 10.18 | 10.15 | 5826 |
| 1718145000 | 10.17 | 0.01 | 0.08 | 10.14 | 10.18 | 10.14 | 30776 |
| 1718058600 | 10.1621 | 0.01 | 0.12 | 10.14 | 10.17 | 10.14 | 22948 |
| 1717799400 | 10.15 | 0 | 0.00 | 10.14 | 10.18 | 10.12 | 279295 |
| 1717713000 | 10.15 | 0 | 0.00 | 10.13 | 10.17 | 10.13 | 93042 |
| 1717626600 | 10.15 | -0.02 | -0.20 | 10.15 | 10.15 | 10.13 | 2134 |
| 1717540200 | 10.17 | 0.04 | 0.39 | 10.09 | 10.22 | 10.09 | 180234 |
| 1717453800 | 10.13 | 0.04 | 0.40 | 10.14 | 10.14 | 10.08 | 99055 |
| 1717194600 | 10.09 | 0.01 | 0.10 | 10.1 | 10.14 | 10.09 | 7505 |
| 1717108200 | 10.08 | 0 | 0.00 | 10.1 | 10.1 | 10.08 | 31046 |
| 1717021800 | 10.08 | 0.02 | 0.20 | 10.06 | 10.1 | 10.04 | 60431 |
| 1716935400 | 10.06 | -0.02 | -0.15 | 10.07 | 10.095 | 10.06 | 17325 |
| 1716589800 | 10.075 | 0.01 | 0.15 | 10.06 | 10.08 | 10.06 | 79177 |
| 1716503400 | 10.06 | 0 | 0.00 | 10.07 | 10.11 | 10.06 | 41986 |
| 1716417000 | 10.06 | -0.06 | -0.59 | 10.1 | 10.12 | 10.05 | 73774 |
| 1716330600 | 10.12 | 0.06 | 0.60 | 10.06 | 10.12 | 10.06 | 8348 |
| 1716244200 | 10.06 | 0.02 | 0.20 | 10.04 | 10.12 | 10.04 | 6008 |
| 1715985000 | 10.04 | -0.02 | -0.20 | 10.04 | 10.14 | 10.0374 | 12069 |
| 1715898600 | 10.06 | 0.04 | 0.40 | 10.02 | 10.12 | 10.01 | 47034 |
| 1715812200 | 10.02 | 0.01 | 0.10 | 10.02 | 10.02 | 10.01 | 194456 |
| 1715725800 | 10.01 | 0 | 0.00 | 10.02 | 10.02 | 10.01 | 233118 |
| 1715639400 | 10.01 | 0 | 0.00 | 10 | 10.02 | 9.98 | 135576 |
| 1715380200 | 10.01 | -0.01 | -0.10 | 10.02 | 10.02 | 10.01 | 77025 |
| 1715293800 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10 | 67657 |
| 1715207400 | 10.02 | 0 | 0.00 | 10.01 | 10.02 | 10.01 | 46538 |
| 1715121000 | 10.02 | 0 | 0.05 | 10.02 | 10.02 | 10.01 | 101929 |
| 1715034600 | 10.015 | 0.01 | 0.05 | 10.02 | 10.02 | 10.01 | 71485 |
| 1714775400 | 10.01 | -0 | -0.00 | 10.01 | 10.02 | 10.01 | 43892 |
| 1714689000 | 10.0105 | -0.01 | -0.09 | 10.02 | 10.02 | 10 | 131742 |
| 1714602600 | 10.02 | 1.97 | 24.46 | 9.94 | 10.06 | 9.94 | 355974 |
| 1714516200 | 8.051 | -0.04 | -0.48 | 8.1 | 8.265 | 7.965 | 2316 |
| 1714429800 | 8.09 | -0.04 | -0.49 | 8.3 | 8.3299 | 8.09 | 2467 |
| 1714170600 | 8.13 | -0.14 | -1.69 | 8.1 | 8.1354 | 8.1 | 3182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
