DecisionPoint Systems, Inc. (DPSI)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 10.04 | 10.14 | 10.04 | 10.04 | 10.04 | 12,100 |
| 16 may 2024 | 10.02 | 10.12 | 10.01 | 10.06 | 10.06 | 47,000 |
| 15 may 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 194,500 |
| 14 may 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 233,100 |
| 13 may 2024 | 10.00 | 10.02 | 9.98 | 10.01 | 10.01 | 135,600 |
| 10 may 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 77,000 |
| 09 may 2024 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 67,700 |
| 08 may 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 46,500 |
| 07 may 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 103,100 |
| 06 may 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 71,500 |
| 03 may 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 43,900 |
| 02 may 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | 131,700 |
| 01 may 2024 | 9.94 | 10.06 | 9.94 | 10.02 | 10.02 | 356,000 |
| 30 abr 2024 | 8.10 | 8.10 | 7.97 | 8.05 | 8.05 | 2,300 |
| 29 abr 2024 | 8.32 | 8.33 | 8.09 | 8.09 | 8.09 | 2,500 |
| 26 abr 2024 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | 3,200 |
| 25 abr 2024 | 8.18 | 8.44 | 8.18 | 8.27 | 8.27 | 1,800 |
| 24 abr 2024 | 8.47 | 8.47 | 8.10 | 8.40 | 8.40 | 2,700 |
| 23 abr 2024 | 8.36 | 8.59 | 8.19 | 8.47 | 8.47 | 5,500 |
| 22 abr 2024 | 7.90 | 8.41 | 7.90 | 8.35 | 8.35 | 4,200 |
| 19 abr 2024 | 8.03 | 8.48 | 8.03 | 8.40 | 8.40 | 1,000 |
| 18 abr 2024 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 1,600 |
| 17 abr 2024 | 8.48 | 8.68 | 7.94 | 8.50 | 8.50 | 9,900 |
| 16 abr 2024 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 2,100 |
| 15 abr 2024 | 8.37 | 8.70 | 8.37 | 8.66 | 8.66 | 2,600 |
| 12 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 800 |
| 11 abr 2024 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 700 |
| 10 abr 2024 | 8.39 | 8.81 | 8.31 | 8.50 | 8.50 | 3,300 |
| 09 abr 2024 | 8.59 | 8.75 | 8.23 | 8.62 | 8.62 | 7,800 |
| 08 abr 2024 | 9.00 | 9.00 | 8.65 | 8.72 | 8.72 | 2,600 |
| 05 abr 2024 | 8.97 | 9.10 | 8.89 | 9.09 | 9.09 | 3,400 |
| 04 abr 2024 | 8.27 | 9.10 | 8.27 | 9.10 | 9.10 | 7,200 |
| 03 abr 2024 | 8.59 | 8.79 | 8.47 | 8.73 | 8.73 | 4,400 |
| 02 abr 2024 | 7.71 | 8.67 | 7.71 | 8.67 | 8.67 | 17,100 |
| 01 abr 2024 | 7.40 | 8.85 | 7.40 | 8.70 | 8.70 | 29,600 |
| 28 mar 2024 | 8.57 | 9.26 | 8.56 | 9.07 | 9.07 | 20,200 |
| 27 mar 2024 | 8.56 | 8.59 | 8.40 | 8.57 | 8.57 | 3,500 |
| 26 mar 2024 | 8.06 | 8.90 | 8.06 | 8.31 | 8.31 | 17,100 |
| 25 mar 2024 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | 8,700 |
| 22 mar 2024 | 8.40 | 8.64 | 8.32 | 8.60 | 8.60 | 14,000 |
| 21 mar 2024 | 9.00 | 9.00 | 8.40 | 8.41 | 8.41 | 20,200 |
| 20 mar 2024 | 8.99 | 9.10 | 8.43 | 9.05 | 9.05 | 5,700 |
| 19 mar 2024 | 8.63 | 9.20 | 8.59 | 8.70 | 8.70 | 16,300 |
| 18 mar 2024 | 8.36 | 8.85 | 8.29 | 8.59 | 8.59 | 18,600 |
| 15 mar 2024 | 8.08 | 8.12 | 7.84 | 8.12 | 8.12 | 2,800 |
| 14 mar 2024 | 7.89 | 8.10 | 7.75 | 8.00 | 8.00 | 5,900 |
| 13 mar 2024 | 7.70 | 8.15 | 7.70 | 8.12 | 8.12 | 16,500 |
| 12 mar 2024 | 8.28 | 8.28 | 7.51 | 7.60 | 7.60 | 16,900 |
| 11 mar 2024 | 8.52 | 8.59 | 8.29 | 8.30 | 8.30 | 2,900 |
| 08 mar 2024 | 8.06 | 8.50 | 8.06 | 8.43 | 8.43 | 7,800 |
| 07 mar 2024 | 8.42 | 8.69 | 8.08 | 8.30 | 8.30 | 4,600 |
| 06 mar 2024 | 8.59 | 8.68 | 8.28 | 8.68 | 8.68 | 7,000 |
| 05 mar 2024 | 8.56 | 8.56 | 8.14 | 8.53 | 8.53 | 17,300 |
| 04 mar 2024 | 8.80 | 8.80 | 8.25 | 8.56 | 8.56 | 13,600 |
| 01 mar 2024 | 8.46 | 8.99 | 8.40 | 8.60 | 8.60 | 12,500 |
| 29 feb 2024 | 8.37 | 8.70 | 8.05 | 8.35 | 8.35 | 12,800 |
| 28 feb 2024 | 8.64 | 8.64 | 8.36 | 8.55 | 8.55 | 7,100 |
| 27 feb 2024 | 8.99 | 8.99 | 8.45 | 8.64 | 8.64 | 10,100 |
| 26 feb 2024 | 8.47 | 8.85 | 8.38 | 8.78 | 8.78 | 16,200 |
| 23 feb 2024 | 8.20 | 8.27 | 8.00 | 8.14 | 8.14 | 2,600 |
| 22 feb 2024 | 8.34 | 9.01 | 8.08 | 8.28 | 8.28 | 29,900 |
| 21 feb 2024 | 8.00 | 8.32 | 8.00 | 8.21 | 8.21 | 12,200 |
| 20 feb 2024 | 7.73 | 8.30 | 7.35 | 7.95 | 7.95 | 44,800 |
| 16 feb 2024 | 7.57 | 7.57 | 7.28 | 7.55 | 7.55 | 3,800 |
| 15 feb 2024 | 7.19 | 7.72 | 6.89 | 7.56 | 7.56 | 16,500 |
| 14 feb 2024 | 7.26 | 7.49 | 7.26 | 7.49 | 7.49 | 5,900 |
| 13 feb 2024 | 7.48 | 7.60 | 7.39 | 7.59 | 7.59 | 5,200 |
| 12 feb 2024 | 7.31 | 7.69 | 7.31 | 7.49 | 7.49 | 13,400 |
| 09 feb 2024 | 7.49 | 7.50 | 7.31 | 7.40 | 7.40 | 8,400 |
| 08 feb 2024 | 7.38 | 7.40 | 7.26 | 7.40 | 7.40 | 3,500 |
| 07 feb 2024 | 7.54 | 8.00 | 7.13 | 7.39 | 7.39 | 14,500 |
| 06 feb 2024 | 7.78 | 7.88 | 7.20 | 7.72 | 7.72 | 27,100 |
| 05 feb 2024 | 6.91 | 8.07 | 6.91 | 7.61 | 7.61 | 42,300 |
| 02 feb 2024 | 6.52 | 7.00 | 6.52 | 6.99 | 6.99 | 33,200 |
| 01 feb 2024 | 6.41 | 6.55 | 6.41 | 6.52 | 6.52 | 7,800 |
| 31 ene 2024 | 6.08 | 6.84 | 6.08 | 6.58 | 6.58 | 16,500 |
| 30 ene 2024 | 6.44 | 6.52 | 6.44 | 6.52 | 6.52 | 1,200 |
| 29 ene 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1,200 |
| 26 ene 2024 | 6.55 | 6.55 | 6.50 | 6.54 | 6.54 | 4,900 |
| 25 ene 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 400 |
| 24 ene 2024 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | 2,400 |
| 23 ene 2024 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | 900 |
| 22 ene 2024 | 6.57 | 6.57 | 6.25 | 6.50 | 6.50 | 7,100 |
| 19 ene 2024 | 6.75 | 6.75 | 6.50 | 6.59 | 6.59 | 4,400 |
| 18 ene 2024 | 6.58 | 6.75 | 6.58 | 6.68 | 6.68 | 1,500 |
| 17 ene 2024 | 6.35 | 6.64 | 6.35 | 6.52 | 6.52 | 11,300 |
| 16 ene 2024 | 6.44 | 6.59 | 6.43 | 6.54 | 6.54 | 3,400 |
| 12 ene 2024 | 6.37 | 6.55 | 6.27 | 6.48 | 6.48 | 9,900 |
| 11 ene 2024 | 6.34 | 6.51 | 6.19 | 6.28 | 6.28 | 12,900 |
| 10 ene 2024 | 6.52 | 6.60 | 6.48 | 6.52 | 6.52 | 13,300 |
| 09 ene 2024 | 6.47 | 6.72 | 6.41 | 6.57 | 6.57 | 14,700 |
| 08 ene 2024 | 6.47 | 6.63 | 6.29 | 6.52 | 6.52 | 6,900 |
| 05 ene 2024 | 6.22 | 6.55 | 6.22 | 6.49 | 6.49 | 24,200 |
| 04 ene 2024 | 6.19 | 6.33 | 5.68 | 6.23 | 6.23 | 25,900 |
| 03 ene 2024 | 6.13 | 6.28 | 6.09 | 6.18 | 6.18 | 22,600 |
| 02 ene 2024 | 6.22 | 6.35 | 6.17 | 6.18 | 6.18 | 2,200 |
| 29 dic 2023 | 6.26 | 6.54 | 6.13 | 6.26 | 6.26 | 14,400 |
| 28 dic 2023 | 6.02 | 6.36 | 6.02 | 6.12 | 6.12 | 28,000 |
| 27 dic 2023 | 5.86 | 6.16 | 5.86 | 6.08 | 6.08 | 23,900 |
| 26 dic 2023 | 5.91 | 6.13 | 5.89 | 5.94 | 5.94 | 11,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.