Historical Stock Prices

DMD 
$4.29
*  
0.01
 negative 
0.23%
Get DMD Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.27 4.35 4.25 4.29 215,989
04/16/2014 4.32 4.35 4.235 4.28 749,842
04/15/2014 4.39 4.39 4.25 4.3 437,929
04/14/2014 4.45 4.53 4.32 4.39 387,893
04/11/2014 4.44 4.53 4.36 4.4 455,418
04/10/2014 4.68 4.68 4.45 4.49 539,393
04/09/2014 4.69 4.85 4.62 4.7 599,064
04/08/2014 4.66 4.9 4.6 4.68 1,232,653
04/07/2014 4.69 4.73 4.55 4.67 637,181
04/04/2014 5 5 4.72 4.72 613,448
04/03/2014 5.22 5.26 4.94 4.97 435,165
04/02/2014 5.13 5.26 5.04 5.24 589,916
04/01/2014 4.89 5.14 4.8525 5.14 725,361
03/31/2014 4.8 4.89 4.7 4.85 752,809
03/28/2014 4.52 4.82 4.52 4.8 282,299
03/27/2014 4.69 4.69 4.5 4.53 322,829
03/26/2014 4.83 4.87 4.63 4.67 393,596
03/25/2014 4.9 5 4.78 4.79 396,843
03/24/2014 4.79 4.9 4.68 4.89 666,410
03/21/2014 4.82 4.94 4.77 4.8 476,567
03/20/2014 4.79 4.84 4.76 4.8 169,821
03/19/2014 4.86 4.97 4.78 4.82 312,389
03/18/2014 4.69 4.88 4.67 4.86 461,161
03/17/2014 4.6 4.72 4.57 4.67 339,567
03/14/2014 4.61 4.68 4.52 4.56 270,454
03/13/2014 4.65 4.66 4.6 4.64 392,065
03/12/2014 4.69 4.7 4.55 4.62 397,554
03/11/2014 4.69 4.71 4.6 4.69 407,610
03/10/2014 4.7 4.73 4.6 4.71 430,668
03/07/2014 4.82 4.82 4.69 4.73 480,683
03/06/2014 4.79 4.84 4.69 4.78 770,446
03/05/2014 4.89 4.9 4.75 4.76 259,222
03/04/2014 4.76 4.93 4.735 4.87 615,472
03/03/2014 4.8 4.87 4.65 4.71 614,203
02/28/2014 4.94 5 4.85 4.85 686,027
02/27/2014 5.14 5.15 4.913 4.97 1,130,072
02/26/2014 5.4 5.41 4.95 5.11 2,390,090
02/25/2014 5.6 5.76 5.52 5.55 542,028
02/24/2014 5.61 5.66 5.56 5.6 628,001
02/21/2014 5.65 5.65 5.53 5.59 583,871
02/20/2014 5.62 5.68 5.59 5.62 451,312
02/19/2014 5.62 5.69 5.6 5.63 210,284
02/18/2014 5.59 5.74 5.59 5.66 256,759
02/14/2014 5.63 5.68 5.55 5.6 230,344
02/13/2014 5.49 5.68 5.49 5.68 304,827
02/12/2014 5.55 5.67 5.5 5.55 684,201
02/11/2014 5.57 5.624 5.46 5.56 373,867
02/10/2014 5.64 5.69 5.5 5.58 565,372
02/07/2014 5.66 5.72 5.58 5.66 400,823
02/06/2014 5.54 5.85 5.54 5.65 1,089,077
02/05/2014 5.61 5.6999 5.5 5.54 400,822
02/04/2014 5.62 5.73 5.55 5.65 613,718
02/03/2014 5.75 5.8999 5.54 5.6 982,624
01/31/2014 5.82 5.91 5.75 5.77 360,994
01/30/2014 5.89 5.98 5.85 5.89 206,461
01/29/2014 5.94 5.98 5.77 5.85 599,112
01/28/2014 5.69 6.05 5.69 5.99 542,066
01/27/2014 5.78 5.84 5.7 5.7 530,828
01/24/2014 5.6 5.99 5.6 5.79 576,576
01/23/2014 5.6 5.68 5.5 5.63 292,904
01/22/2014 5.6 5.69 5.6 5.64 278,848
01/21/2014 5.49 5.6 5.45 5.58 378,950
01/17/2014 5.5 5.54 5.4 5.45 158,004
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 your brokers before you trade


Want to trade FX?