Daegis Inc Historical Stock Prices

DAEG 
$0.66
*  
0.0398
6.42%
Get DAEG Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading DAEG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DAEG Pre-Market
 
 
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 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.64  0.66  0.64  0.66 30,235
03/26/2015 0.64 0.66 0.64 0.66 30,235
03/25/2015 0.6082 0.6202 0.6082 0.6202 1,839
03/24/2015 0.61 0.61 0.61 0.61 17,855
03/23/2015 0.6599 0.6599 0.6001 0.6001 28,489
03/20/2015 0.6661 0.6765 0.5858 0.5858 54,819
03/19/2015 0.63 0.6765 0.63 0.67 30,017
03/18/2015 0.561 0.66 0.56 0.63 21,884
03/17/2015 0.62 0.65 0.61 0.64 5,230
03/16/2015 0.6765 0.6765 0.6 0.6 14,282
03/13/2015 0.59 0.67 0.59 0.66 12,330
03/12/2015 0.6 0.65 0.59 0.6 27,201
03/11/2015 0.52 0.595 0.52 0.58 32,307
03/10/2015 0.62 0.62 0.521 0.521 46,115
03/09/2015 0.61 0.63 0.55 0.56 73,827
03/06/2015 0.6 0.61 0.55 0.55 34,094
03/05/2015 0.6 0.6 0.58 0.58 24,366
03/04/2015 0.59 0.65 0.59 0.63 14,690
03/03/2015 0.64 0.67 0.616 0.62 10,693
03/02/2015 0.66 0.669 0.61 0.63 61,657
02/27/2015 0.65 0.67 0.64 0.64 2,237
02/26/2015 0.65 0.6501 0.64 0.65 17,450
02/25/2015 0.616 0.7 0.6 0.64 114,309
02/24/2015 0.85 0.9 0.85 0.8538 31,379
02/23/2015 0.745 0.8799 0.745 0.86 34,427
02/20/2015 0.7301 0.745 0.725 0.7415 17,545
02/19/2015 0.725 0.7266 0.725 0.7266 5,311
02/18/2015 0.725 0.725 0.725 0.725 155
02/17/2015 0.72 0.735 0.72 0.735 2,483
02/13/2015 0.7349 0.7349 0.7349 0.7349 00
02/12/2015 0.7349 0.7349 0.7349 0.7349 500
02/11/2015 0.7344 0.7344 0.7344 0.7344 00
02/10/2015 0.68 0.735 0.67 0.7344 9,999
02/09/2015 0.69 0.735 0.69 0.7315 30,871
02/06/2015 0.725 0.73 0.71 0.71 2,000
02/05/2015 0.7299 0.7299 0.7001 0.722 3,872
02/04/2015 0.666 0.732 0.666 0.732 14,939
02/03/2015 0.68 0.69 0.63 0.687 20,020
02/02/2015 0.66 0.66 0.66 0.66 00
01/30/2015 0.69 0.7 0.66 0.66 11,600
01/29/2015 0.6501 0.6899 0.65 0.6899 2,460
01/28/2015 0.66 0.6996 0.66 0.6952 21,257
01/27/2015 0.6699 0.6699 0.6699 0.6699 00
01/26/2015 0.66 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?