Daegis Inc Historical Stock Prices

DAEG 
$0.99
*  
0.0499
4.8%
Get DAEG Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading DAEG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.03  1.0399  0.99  0.99 23,370
08/29/2014 1.06 1.09 1.0101 1.0399 26,326
08/28/2014 0.98 1.05 0.96 1.027 58,328
08/27/2014 1.13 1.13 0.975 0.98 203,073
08/26/2014 1.17 1.19 1.16 1.19 10,737
08/25/2014 1.19 1.19 1.16 1.18 2,380
08/22/2014 1.16 1.19 1.15 1.16 3,401
08/21/2014 1.1501 1.1698 1.15 1.15 8,340
08/20/2014 1.1798 1.1798 1.1798 1.1798 00
08/19/2014 1.21 1.21 1.15 1.1798 22,598
08/18/2014 1.1637 1.2199 1.1013 1.18 5,548
08/15/2014 1.16 1.16 1.16 1.16 1,020
08/14/2014 1.15 1.18 1.1 1.16 22,374
08/13/2014 1.2399 1.2399 1.14 1.14 9,490
08/12/2014 1.1652 1.1652 1.15 1.15 3,250
08/11/2014 1.22 1.22 1.14 1.17 10,707
08/08/2014 1.12 1.26 1.09 1.19 35,885
08/07/2014 1.0832 1.1499 1.06 1.1 29,365
08/06/2014 1.1 1.1 1.0528 1.0999 13,093
08/05/2014 1.1299 1.1337 1.0901 1.0999 12,612
08/04/2014 1.16 1.16 1.139 1.14 28,177
08/01/2014 1.16 1.16 1.15 1.15 1,542
07/31/2014 1.15 1.1533 1.15 1.15 5,700
07/30/2014 1.19 1.21 1.15 1.15 19,801
07/29/2014 1.191 1.2 1.18 1.18 14,581
07/28/2014 1.24 1.24 1.17 1.18 60,196
07/25/2014 1.24 1.29 1.24 1.2599 2,773
07/24/2014 1.3 1.3 1.2404 1.28 13,500
07/23/2014 1.34 1.35 1.24 1.3399 94,192
07/22/2014 1.32 1.38 1.24 1.3 98,503
07/21/2014 1.24 1.3 1.19 1.26 80,667
07/18/2014 1.21 1.24 1.2044 1.23 8,078
07/17/2014 1.19 1.2152 1.19 1.2152 514
07/16/2014 1.3199 1.3199 1.209 1.234 33,822
07/15/2014 1.22 1.22 1.2 1.2 3,344
07/14/2014 1.19 1.23 1.19 1.22 6,765
07/11/2014 1.2 1.22 1.2 1.22 7,747
07/10/2014 1.17 1.228 1.17 1.2 4,687
07/09/2014 1.227 1.25 1.19 1.2 3,798
07/08/2014 1.24 1.24 1.24 1.24 00
07/07/2014 1.24 1.24 1.24 1.24 320
07/03/2014 1.19 1.247 1.19 1.247 3,240
07/02/2014 1.24 1.24 1.19 1.23 5,305
07/01/2014 1.17 1.27 1.1699 1.25 62,112
06/30/2014 1.2 1.2 1.18 1.18 737
06/27/2014 1.2399 1.2399 1.2 1.21 3,971
06/26/2014 1.258 1.258 1.2 1.2 40,659
06/25/2014 1.181 1.2899 1.181 1.21 5,765
06/24/2014 1.19 1.19 1.19 1.19 00
06/23/2014 1.21 1.21 1.19 1.19 1,685
06/20/2014 1.18 1.22 1.18 1.22 12,250
06/19/2014 1.16 1.23 1.16 1.2 23,939
06/18/2014 1.21 1.3 1.12 1.206 146,106
06/17/2014 1.25 1.25 1.15 1.1688 61,899
06/16/2014 1.2 1.25 1.19 1.21 12,972
06/13/2014 1.19 1.2 1.185 1.2 1,514
06/12/2014 1.216 1.25 1.2001 1.25 3,112
06/11/2014 1.23 1.23 1.18 1.19 5,076
06/10/2014 1.2 1.25 1.2 1.228 14,805
06/09/2014 1.2 1.249 1.2 1.23 1,998
06/06/2014 1.21 1.21 1.21 1.21 1,060
06/05/2014 1.238 1.239 1.23 1.23 11,300
06/04/2014 1.22 1.237 1.2 1.2 28,758
06/03/2014 1.24 1.24 1.22 1.22 39,242
06/02/2014 1.25 1.26 1.2 1.2 54,238
05/30/2014 1.2501 1.28 1.2501 1.26 7,473
05/29/2014 1.2899 1.2899 1.2668 1.27 6,133
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?