Historical Stock Prices

DMD 
$6.06
*  
0.12
1.94%
Get DMD Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading DMD now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 6.1 6.12 5.59 6.06 144,458
04/16/2015 5.81 6.31 5.81 6.18 182,912
04/15/2015 5.77 5.87 5.75 5.81 145,783
04/14/2015 5.73 5.83 5.6 5.8 118,173
04/13/2015 5.63 5.79 5.62 5.73 72,319
04/10/2015 5.67 5.74 5.59 5.68 77,650
04/09/2015 5.81 5.91 5.61 5.67 70,021
04/08/2015 5.69 5.9 5.69 5.84 85,938
04/07/2015 5.75 5.78 5.64 5.69 102,077
04/06/2015 5.52 5.82 5.52 5.78 96,957
04/02/2015 5.73 5.79 5.59 5.63 78,458
04/01/2015 5.71 5.84 5.55 5.75 70,461
03/31/2015 5.82 5.84 5.7 5.72 55,006
03/30/2015 6 6.1 5.79 5.88 49,385
03/27/2015 5.78 6 5.67 5.99 72,558
03/26/2015 5.75 5.82 5.62 5.8 60,722
03/25/2015 5.83 5.83 5.51 5.74 101,108
03/24/2015 5.79 5.91 5.68 5.83 42,025
03/23/2015 5.65 5.8953 5.59 5.82 56,647
03/20/2015 5.96 5.99 5.66 5.66 106,358
03/19/2015 5.93 5.99 5.77 5.92 82,127
03/18/2015 5.66 5.97 5.56 5.94 132,258
03/17/2015 5.71 5.78 5.49 5.69 90,247
03/16/2015 5.81 5.834 5.66 5.74 99,948
03/13/2015 6.06 6.06 5.81 5.82 118,526
03/12/2015 6.12 6.17 6.02 6.09 115,521
03/11/2015 6.01 6.28 5.895 6.14 157,446
03/10/2015 5.85 6.37 5.85 6.1 170,753
03/09/2015 5.88 6.05 5.76 5.9 239,799
03/06/2015 5.65 6.49 5.63 5.95 531,185
03/05/2015 5.11 5.3 5.05 5.25 161,171
03/04/2015 5.05 5.2499 4.97 5.1 115,601
03/03/2015 5.07 5.15 4.97 4.98 72,956
03/02/2015 4.92 5.24 4.91 5.11 88,707
02/27/2015 5.07 5.12 4.81 4.93 81,480
02/26/2015 4.97 5.158 4.95 5.06 68,930
02/25/2015 4.89 5.02 4.81 4.96 73,027
02/24/2015 4.97 5.1 4.88 4.92 54,781
02/23/2015 5.09 5.19 4.87 4.94 82,926
02/20/2015 5.17 5.27 5.03 5.13 69,895
02/19/2015 5.15 5.36 5.01 5.16 114,968
02/18/2015 5.13 5.23 4.8401 5.18 144,048
02/17/2015 5.14 5.28 4.935 5.16 73,429
02/13/2015 5.03 5.23 4.99 5.13 96,575
02/12/2015 5.01 5.09 4.94 5.03 66,245
02/11/2015 4.83 5.075 4.56 5.01 143,223
02/10/2015 4.8 4.83 4.6 4.82 73,607
02/09/2015 4.58 4.83 4.58 4.77 75,927
02/06/2015 4.46 4.7 4.46 4.58 185,135
02/05/2015 4.65 4.71 4.35 4.45 105,514
02/04/2015 4.56 4.7072 4.53 4.55 53,309
02/03/2015 4.29 4.58 4.29 4.56 155,536
02/02/2015 4.06 4.305 4.06 4.28 119,048
01/30/2015 4.13 4.23 4.05 4.05 92,847
01/29/2015 4.2 4.2551 4.095 4.18 92,663
01/28/2015 4.33 4.403 4.12 4.18 146,044
01/27/2015 4.43 4.49 4.25 4.26 66,623
01/26/2015 4.51 4.57 4.4 4.43 87,978
01/23/2015 4.66 4.71 4.49 4.49 48,578
01/22/2015 4.33 4.67 4.33 4.64 126,602
01/21/2015 4.3 4.48 4.3 4.3 85,706
01/20/2015 4.48 4.51 4.3 4.31 142,812
01/16/2015 4.44 4.62 4.44 4.47 89,112
01/15/2015 4.67 4.75 4.42 4.45 118,962
01/14/2015 4.83 4.96 4.65 4.65 139,399
01/13/2015 4.91 5.06 4.79 4.88 87,485
01/12/2015 4.97 4.9875 4.795 4.91 106,216
01/09/2015 5.07 5.12 4.95 4.98 74,451
01/08/2015 5.31 5.31 5.04 5.05 106,639
01/07/2015 5.36 5.4 5.17 5.29 95,397
01/06/2015 5.52 5.52 5.12 5.31 114,538
01/05/2015 5.68 5.705 5.34 5.48 166,779
01/02/2015 6.13 6.26 5.685 5.69 151,920
12/31/2014 5.97 6.23 5.97 6.12 136,839
12/30/2014 6.17 6.17 5.78 5.97 231,768
12/29/2014 5.96 6.2 5.9301 6.16 121,503
12/26/2014 5.99 6.105 5.91 5.94 56,544
12/24/2014 5.92 6.09 5.92 5.96 43,947
12/23/2014 5.97 6.17 5.97 6.05 114,652
12/22/2014 6.38 6.44 5.82 5.97 227,272
12/19/2014 5.93 6.5 5.93 6.39 241,755
12/18/2014 6.31 6.43 5.92 5.95 137,886
12/17/2014 6.26 6.48 6.25 6.28 121,907
12/16/2014 6.33 6.6 6.12 6.23 171,213
12/15/2014 6.35 6.45 6.28 6.36 170,926
12/12/2014 6.19 6.41 6.16 6.35 80,340
12/11/2014 6.2 6.39 6.19 6.26 140,891
12/10/2014 6.46 6.49 6.14 6.18 171,629
12/09/2014 6.18 6.525 6.17 6.45 260,880
12/08/2014 5.86 6.31 5.85 6.26 303,664
12/05/2014 5.79 6.15 5.765 5.9 235,974
12/04/2014 5.82 5.82 5.705 5.78 111,234
12/03/2014 5.42 5.85 5.38 5.83 134,928
12/02/2014 5.27 5.54 5.246 5.43 176,433
12/01/2014 5.58 5.628 5.13 5.28 121,720
11/28/2014 5.7 5.79 5.53 5.58 79,292
11/26/2014 5.63 5.81 5.63 5.73 94,392
11/25/2014 5.8 5.85 5.59 5.66 135,270
11/24/2014 5.66 5.82 5.6389 5.82 472,760
11/21/2014 5.61 5.67 5.56 5.67 112,179
11/20/2014 5.53 5.69 5.52 5.53 172,549
11/19/2014 5.7 5.7 5.5 5.58 131,231
11/18/2014 5.64 5.72 5.4201 5.65 208,346
11/17/2014 5.65 5.75 5.41 5.68 285,210
11/14/2014 5.36 5.92 5.36 5.65 333,860
11/13/2014 5.65 5.75 5.19 5.34 496,885
11/12/2014 5.84 6.02 5.67 5.7 263,793
11/11/2014 6.63 6.7 5.62 5.93 827,333
11/10/2014 7 7.14 6.86 7.13 165,537
11/07/2014 6.85 6.99 6.79 6.97 79,329
11/06/2014 6.85 6.88 6.755 6.83 60,599
11/05/2014 6.93 6.93 6.75 6.86 125,471
11/04/2014 6.84 6.94 6.75 6.88 70,927
11/03/2014 6.98 7.05 6.795 6.84 117,971
10/31/2014 7.07 7.11 6.89 7.04 225,517
10/30/2014 6.88 7.03 6.7 6.96 165,017
10/29/2014 6.93 7.08 6.82 6.88 182,812
10/28/2014 6.88 7.08 6.83 6.95 706,829
10/27/2014 7.01 7.08 6.8 6.88 117,034
10/24/2014 7.2 7.2 7.03 7.06 81,215
10/23/2014 7.17 7.33 7.1401 7.22 175,673
10/22/2014 7.25 7.344 7.02 7.11 187,824
10/21/2014 7.26 7.28 7.07 7.22 209,166
10/20/2014 7.1 7.35 7.09 7.21 194,344
10/17/2014 7.75 7.77 7.08 7.1 131,805
10/16/2014 7.47 8.01 7.47 7.7 206,790
10/15/2014 7.01 7.695 6.86 7.64 240,462
10/14/2014 7.19 7.44 6.99 7.01 436,039
10/13/2014 7.57 7.62 7.02 7.09 398,643
10/10/2014 7.93 8.15 7.43 7.53 315,651
10/09/2014 8.4 8.5 7.925 7.96 320,725
10/08/2014 8.34 8.5 8.2 8.42 214,479
10/07/2014 8.6 8.64 8.32 8.33 364,716
10/06/2014 8.87 8.9699 8.59 8.61 111,503
10/03/2014 8.8 8.97 8.77 8.86 182,158
10/02/2014 8.81 8.9 8.58 8.69 188,561
10/01/2014 8.85 8.9902 8.69 8.83 152,567
09/30/2014 9.01 9.12 8.83 8.85 251,333
09/29/2014 9.13 9.28 8.91 9.02 252,300
09/26/2014 9.04 9.3 8.9 9.27 155,086
09/25/2014 9.22 9.22 8.87 9.04 130,650
09/24/2014 9.33 9.33 9.17 9.23 192,182
09/23/2014 9.39 9.5 9.29 9.37 126,310
09/22/2014 9.63 9.65 9.4 9.48 168,714
09/19/2014 9.89 9.95 9.585 9.66 297,258
09/18/2014 10.38 10.38 9.77 9.93 288,818
09/17/2014 10.04 10.46 9.93 10.36 241,077
09/16/2014 9.78 10.06 9.7 10.01 250,566
09/15/2014 9.92 10.04 9.66 9.78 247,449
09/12/2014 9.65 10.08 9.521 10.06 280,143
09/11/2014 9.36 9.7001 9.36 9.6 178,390
09/10/2014 9.22 9.47 9.174 9.44 220,838
09/09/2014 9.29 9.29 9.1 9.2 190,687
09/08/2014 8.91 9.29 8.91 9.27 233,827
09/05/2014 8.94 9 8.87 8.89 255,917
09/04/2014 8.87 9.03 8.84 8.92 219,645
09/03/2014 9 9.12 8.82 8.82 284,211
09/02/2014 8.94 9.08 8.89 9.01 352,387
08/29/2014 9.15 9.16 8.8 8.99 183,125
08/28/2014 9.15 9.24 8.97 9.11 157,354
08/27/2014 8.96 9.295 8.88 9.28 322,116
08/26/2014 9.16 9.25 8.87 8.92 770,542
08/25/2014 9.46 9.554 9.06 9.22 199,192
08/22/2014 9.41 9.68 9.36 9.45 445,553
08/21/2014 9.17 9.44 9.09 9.23 195,965
08/20/2014 9.05 9.38 9.03 9.3 309,910
08/19/2014 9.06 9.25 9.06 9.13 237,419
08/18/2014 9.05 9.22 8.99 9.11 216,937
08/15/2014 9.06 9.3 8.99 9.05 233,907
08/14/2014 9.03 9.12 8.865 9.01 313,493
08/13/2014 9.15 9.25 8.99 9.04 146,317
08/12/2014 8.89 9.13 8.66 9.12 315,421
08/11/2014 9.76 9.76 8.86 8.97 453,064
08/08/2014 10.66 11.066 9.75 9.77 405,774
08/07/2014 11.39 11.39 10.58 10.62 268,051
08/06/2014 11.09 11.35 10.9 10.94 309,357
08/05/2014 9.95 11.78 9.9 11.1 543,723
08/04/2014 9.75 12.13 9.75 9.94 790,959
08/01/2014 27.15 27.3 26.2 26.25 125,817
07/31/2014 26.45 27.15 26.45 27.15 109,239
07/30/2014 26.75 27 26.55 27 86,374
07/29/2014 25.95 26.85 25.85 26.5 101,399
07/28/2014 25.55 26.05 25.25 26 113,946
07/25/2014 24.8 25.65 24.8 25.65 127,128
07/24/2014 25.1 25.8 25 25.1 67,156
07/23/2014 26 26.25 25 25.05 193,213
07/22/2014 25.05 25.55 24.95 25.25 56,058
07/21/2014 24.75 25.05 24.05 25 66,262
07/18/2014 23.6 25 23.55 24.75 129,317
07/17/2014 24.35 24.6 23.65 23.75 61,118
07/16/2014 22.4 24.9 22.4 24.55 379,743
07/15/2014 22.3 22.5 22 22.35 49,515
07/14/2014 22.95 22.95 22.05 22.1 54,672
07/11/2014 22.5 22.85 22.375 22.65 18,606
07/10/2014 22.5 22.8 22.25 22.5 48,760
07/09/2014 22.85 23.1 22.6 22.85 18,073
07/08/2014 23.35 23.35 22.5 22.7 41,944
07/07/2014 23.95 24.0995 23.35 23.35 22,391
07/03/2014 23.75 24.175 23.7 24.1 12,609
07/02/2014 23.9 24.3 23.5 23.6 44,027
07/01/2014 24.1 24.7 23.75 24 55,104
06/30/2014 24.05 24.5 23.8 24.1 77,385
06/27/2014 22.85 24.2 22.85 24.1 167,776
06/26/2014 23.35 23.45 22.65 23 45,395
06/25/2014 23.5 23.75 22.95 23.45 43,817
06/24/2014 23.55 24.55 23.55 23.65 82,425
06/23/2014 23.6 23.8 23.35 23.7 40,474
06/20/2014 23.85 24.1 23.5 23.7 67,486
06/19/2014 24.15 24.1995 23.55 23.7 57,921
06/18/2014 23.9 24.2 23.7 23.95 59,740
06/17/2014 23.8 24.25 23.45 23.8 80,204
06/16/2014 23.55 23.75 23.3 23.7 46,285
06/13/2014 23.25 23.75 23.2 23.6 38,874
06/12/2014 23.25 23.6 23.15 23.3 38,153
06/11/2014 23.6 23.75 23.25 23.6 41,098
06/10/2014 23.35 23.8 23.35 23.45 75,930
06/09/2014 22.85 23.7 22.75 23.4 79,296
06/06/2014 22.75 23.15 22.7 22.9 64,968
06/05/2014 22.1 22.85 22.1 22.75 85,197
06/04/2014 22.35 22.7 22.05 22.15 93,892
06/03/2014 21.9 22.65 21.8 22.4 247,051
06/02/2014 23.15 23.35 21.85 21.9 170,362
05/30/2014 23.5 23.5 22.7 23 132,219
05/29/2014 23.4 23.6 22.85 23.4 540,532
05/28/2014 22.55 22.95 22.2 22.85 300,235
05/27/2014 22 23.6 21.6 22.35 565,629
05/23/2014 21.25 22.05 21.15 21.75 288,533
05/22/2014 20.45 21.3 20.45 21.25 195,888
05/21/2014 19.85 20.5 19.7 20.45 150,665
05/20/2014 19.45 19.9 19.35 19.9 102,569
05/19/2014 19 19.8 19 19.6 122,625
05/16/2014 19.7 19.9 19.1 19.15 109,215
05/15/2014 19.5 19.95 19.25 19.7 95,967
05/14/2014 19.55 19.65 19 19.5 66,758
05/13/2014 18.5 19.75 18.5 19.65 103,634
05/12/2014 18.55 18.75 18.45 18.75 154,739
05/09/2014 19.55 19.55 18.1 18.55 256,870
05/08/2014 20.5 21 20.3 20.4 123,409
05/07/2014 20.75 20.85 20 20.6 115,756
05/06/2014 20.55 20.95 20.35 20.65 141,569
05/05/2014 20.2 21.05 20.2 20.65 49,452
05/02/2014 20.35 20.85 20.25 20.4 91,510
05/01/2014 20.7 20.8 20.15 20.35 79,036
04/30/2014 20.65 21.25 20.475 20.8 72,419
04/29/2014 20.9 21.175 20.65 20.8 52,890
04/28/2014 20.85 21.15 20.25 20.75 65,640
04/25/2014 20.85 21.05 20.55 20.8 58,019
04/24/2014 21.4 21.45 20.95 21 53,704
04/23/2014 21.35 21.55 21 21.3 48,561
04/22/2014 21 21.55 20.75 21.5 58,815
04/21/2014 21.4 21.45 20.8 21 82,728
04/17/2014 21.35 21.75 21.25 21.45 43,198
*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?