Daegis Inc Historical Stock Prices

DAEG 
$0.6699
*  
0.0132
2.01%
Get DAEG Alerts
*Delayed - data as of Jan. 26, 2015  -  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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.63  0.6699  0.6301  0.6699 1,296
01/23/2015 0.6574 0.6574 0.6565 0.6567 700
01/22/2015 0.6499 0.6499 0.6499 0.6499 664
01/21/2015 0.6501 0.656 0.6501 0.656 941
01/20/2015 0.6511 0.6511 0.62 0.6499 7,364
01/16/2015 0.7199 0.7199 0.6577 0.6699 3,612
01/15/2015 0.69 0.7349 0.66 0.6611 4,754
01/14/2015 0.72 0.75 0.72 0.747 5,199
01/13/2015 0.72 0.7265 0.72 0.7265 2,100
01/12/2015 0.7299 0.7299 0.7265 0.7265 1,905
01/09/2015 0.7 0.7999 0.65 0.75 7,585
01/08/2015 0.65 0.7899 0.65 0.74 56,648
01/07/2015 0.6599 0.6599 0.6599 0.6599 3,100
01/06/2015 0.66 0.6601 0.6199 0.62 19,589
01/05/2015 0.6797 0.689 0.66 0.66 3,145
01/02/2015 0.68 0.6996 0.616 0.6899 14,000
12/31/2014 0.7 0.75 0.7 0.7299 20,017
12/30/2014 0.71 0.75 0.6788 0.7299 38,591
12/29/2014 0.7706 0.7706 0.69 0.7199 50,735
12/26/2014 0.7599 0.7599 0.71 0.7276 30,017
12/24/2014 0.7638 0.7799 0.7638 0.7799 4,430
12/23/2014 0.71 0.78 0.71 0.7799 23,704
12/22/2014 0.8 0.83 0.701 0.72 85,883
12/19/2014 0.8 0.83 0.76 0.8199 55,117
12/18/2014 0.7968 0.83 0.771 0.8 21,113
12/17/2014 0.77 0.799 0.75 0.7794 20,528
12/16/2014 0.83 0.83 0.7501 0.7501 15,017
12/15/2014 0.7399 0.849 0.6608 0.755 44,305
12/12/2014 0.7 0.7 0.7 0.7 501
12/11/2014 0.7101 0.72 0.701 0.7199 10,578
12/10/2014 0.7202 0.7202 0.72 0.72 800
12/09/2014 0.73 0.7499 0.7202 0.7202 8,538
12/08/2014 0.78 0.78 0.78 0.78 203
12/05/2014 0.72 0.79 0.72 0.78 11,100
12/04/2014 0.72 0.7499 0.68 0.71 12,308
12/03/2014 0.79 0.79 0.74 0.7899 4,083
12/02/2014 0.7501 0.8199 0.7501 0.8088 1,708
12/01/2014 0.86 0.86 0.78 0.8499 8,152
11/28/2014 0.8188 0.86 0.8188 0.86 3,313
11/26/2014 0.9 0.9 0.86 0.86 7,989
11/25/2014 0.82 0.87 0.81 0.87 59,897
11/24/2014 0.89 0.89 0.7906 0.7978 15,012
11/21/2014 0.69 0.84 0.6899 0.8276 85,248
11/20/2014 0.65 0.65 0.6101 0.627 7,325
11/19/2014 0.69 0.69 0.63 0.65 13,313
11/18/2014 0.6 0.68 0.6 0.68 37,419
11/17/2014 0.6001 0.6011 0.6001 0.6001 24,960
11/14/2014 0.6 0.61 0.6 0.6 58,931
11/13/2014 0.6 0.63 0.6 0.6015 42,326
11/12/2014 0.64 0.64 0.6 0.601 69,016
11/11/2014 0.64 0.64 0.621 0.6211 109,523
11/10/2014 0.646 0.6599 0.646 0.6599 28,226
11/07/2014 0.61 0.66 0.61 0.65 52,081
11/06/2014 0.6298 0.6298 0.6 0.6 49,369
11/05/2014 0.63 0.63 0.6002 0.6012 16,476
11/04/2014 0.6599 0.6599 0.57 0.65 56,446
11/03/2014 0.655 0.665 0.62 0.62 2,810
10/31/2014 0.6699 0.671 0.595 0.64 8,772
10/30/2014 0.6301 0.6301 0.6301 0.6301 00
10/29/2014 0.6599 0.6599 0.6301 0.6301 10,396
10/28/2014 0.6301 0.7 0.6119 0.7 39,502
10/27/2014 0.7 0.707 0.62 0.707 42,100
10/24/2014 0.7018 0.71 0.7018 0.71 650
10/23/2014 0.7 0.74 0.7 0.74 19,701
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?