DSKX

DS Healthcare Group, Inc. Historical Stock Prices

$3.5
*  
0.12
3.55%
Get DSKX Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DSKX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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 31-JUL-2014 TO 31-JUL-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  3.31  3.59  3.31  3.50 256,080
07/31/2015 3.31 3.59 3.31 3.5 256,080
07/30/2015 3.47 3.47 3.2 3.38 238,324
07/29/2015 3.17 3.47 3.17 3.27 245,484
07/28/2015 3.25 3.38 3.15 3.24 369,172
07/27/2015 3.26 3.4 3.21 3.31 321,907
07/24/2015 3.02 3.26 2.9999 3.21 491,832
07/23/2015 2.83 2.99 2.8 2.88 169,293
07/22/2015 2.9 3.049 2.853 2.86 142,002
07/21/2015 3.2 3.2 2.92 2.94 242,471
07/20/2015 2.87 3.19 2.76 3.02 344,029
07/17/2015 2.83 3.05 2.7501 2.82 228,271
07/16/2015 2.75 3.15 2.73 2.89 272,108
07/15/2015 2.8 2.83 2.7 2.7 107,778
07/14/2015 2.82 2.865 2.72 2.74 205,931
07/13/2015 3.04 3.04 2.76 2.76 401,257
07/10/2015 3.25 3.44 3.02 3.18 412,543
07/09/2015 3.34 3.6 3.15 3.23 860,010
07/08/2015 2.85 3.38 2.75 3.22 767,459
07/07/2015 2.51 3.07 2.45 2.92 739,440
07/06/2015 2.4 2.74 2.34 2.53 589,200
07/02/2015 2.15 2.55 2.15 2.49 599,207
07/01/2015 2.53 2.61 2.18 2.21 642,290
06/30/2015 2.48 2.597 2.25 2.51 1,148,864
06/29/2015 3.01 3.07 2.27 2.32 2,206,788
06/26/2015 3.47 3.47 3.02 3.11 819,316
06/25/2015 3.87 3.87 3.18 3.28 940,792
06/24/2015 4.43 4.48 3.4 3.71 1,749,797
06/23/2015 4.52 4.8 4.45 4.51 1,005,011
06/22/2015 4.51 4.57 4.15 4.28 716,212
06/19/2015 4.8 4.96 4.42 4.66 1,351,707
06/18/2015 4.31 4.87 4.1201 4.44 1,206,340
06/17/2015 3.65 4.46 3.59 4.26 1,443,054
06/16/2015 3.71 3.74 3.51 3.6 390,502
06/15/2015 3.83 3.84 3.634 3.71 466,404
06/12/2015 3.63 3.89 3.42 3.82 890,205
06/11/2015 3.86 4.1 3.57 3.69 2,012,551
06/10/2015 3.2 3.95 3.0995 3.92 2,119,311
06/09/2015 2.64 3.2794 2.64 3.14 1,370,285
06/08/2015 2.89 2.91 2.4001 2.7 402,488
06/05/2015 2.59 2.9702 2.41 2.86 849,985
06/04/2015 2.15 2.7 2.07 2.62 1,614,332
06/03/2015 2.04 2.12 2 2.12 125,851
06/02/2015 1.92 2.1399 1.9101 2.04 229,813
06/01/2015 2.11 2.2199 1.8405 1.88 241,672
05/29/2015 2.08 2.25 2 2.15 375,771
05/28/2015 2.23 2.25 2.06 2.1 103,690
05/27/2015 2.15 2.23 2.04 2.15 98,873
05/26/2015 2.4 2.6899 2.02 2.08 1,017,645
05/22/2015 2.22 2.33 2.1601 2.28 150,857
05/21/2015 2.1 2.29 2.01 2.221 276,528
05/20/2015 2.4 2.4 1.97 2.1 812,188
05/19/2015 2.41 2.49 2.1906 2.38 322,463
05/18/2015 2.2 2.39 2.13 2.33 357,343
05/15/2015 1.97 2.19 1.94 2.18 177,320
05/14/2015 2.04 2.1 1.9 1.95 251,367
05/13/2015 1.78 2.16 1.72 2.04 482,549
05/12/2015 1.78 1.82 1.69 1.77 341,472
05/11/2015 1.51 1.65 1.51 1.64 114,422
05/08/2015 1.44 1.6 1.37 1.51 135,401
05/07/2015 1.42 1.4496 1.38 1.425 37,636
05/06/2015 1.53 1.56 1.35 1.42 173,133
05/05/2015 1.45 1.56 1.37 1.56 473,507
05/04/2015 1.63 1.63 1.4199 1.4201 416,079
05/01/2015 1.64 1.64 1.44 1.6299 422,849
04/30/2015 1.69 1.86 1.55 1.65 369,065
04/29/2015 1.61 1.7099 1.51 1.66 183,497
04/28/2015 1.72 1.72 1.52 1.6 160,649
04/27/2015 1.65 1.72 1.6 1.66 304,517
04/24/2015 1.73 1.73 1.45 1.6036 672,391
04/23/2015 1.61 1.9 1.53 1.73 646,622
04/22/2015 1.45 1.73 1.35 1.64 1,137,505
04/21/2015 1.22 1.39 1.18 1.34 258,223
04/20/2015 1.28 1.29 1.13 1.23 229,826
04/17/2015 1.25 1.3 1.18 1.22 66,038
04/16/2015 1.21 1.43 1.1199 1.25 438,638
04/15/2015 1.01 1.47 0.9842 1.25 939,388
04/14/2015 1.03 1.09 0.96 1.01 216,475
04/13/2015 1 1.01 0.98 1.01 75,004
04/10/2015 0.99 1 0.88 0.99 138,012
04/09/2015 0.89 0.99 0.89 0.96 144,827
04/08/2015 0.83 0.89 0.8201 0.89 24,960
04/07/2015 0.825 0.915 0.825 0.875 31,388
04/06/2015 0.88 0.9199 0.82 0.8598 62,967
04/02/2015 0.82 0.95 0.8029 0.8401 354,440
04/01/2015 0.7602 0.855 0.7602 0.84 141,046
03/31/2015 0.76 0.79 0.73 0.7899 35,886
03/30/2015 0.77 0.83 0.7202 0.7599 134,325
03/27/2015 0.8 0.8 0.77 0.7799 64,320
03/26/2015 0.84 0.84 0.7723 0.82 41,846
03/25/2015 0.84 0.8699 0.801 0.83 83,115
03/24/2015 0.81 0.8799 0.81 0.86 43,600
03/23/2015 0.85 0.9 0.79 0.8699 46,916
03/20/2015 0.863 0.8799 0.81 0.81 63,597
03/19/2015 0.9 0.9 0.8699 0.8899 73,556
03/18/2015 0.939 0.95 0.87 0.89 73,757
03/17/2015 0.9601 1 0.9269 0.9456 30,875
03/16/2015 1.05 1.06 0.96 1 69,142
03/13/2015 1.1 1.109 0.991 1 30,790
03/12/2015 1.003 1.15 0.99 1.05 82,855
03/11/2015 1 1.15 0.9501 1.0101 150,720
03/10/2015 0.93 1.0099 0.92 0.98 133,622
03/09/2015 0.93 0.9501 0.884 0.93 50,266
03/06/2015 0.8388 0.9399 0.8388 0.9 11,437
03/05/2015 0.87 0.87 0.8499 0.87 49,143
03/04/2015 0.8411 0.9 0.8411 0.87 18,324
03/03/2015 0.92 0.93 0.86 0.908 52,401
03/02/2015 0.85 0.8999 0.85 0.89 65,243
02/27/2015 0.88 0.88 0.84 0.8699 31,154
02/26/2015 0.9176 0.97 0.8451 0.88 121,591
02/25/2015 0.79 0.99 0.79 0.9699 235,649
02/24/2015 0.78 0.79 0.751 0.79 20,589
02/23/2015 0.8 0.8 0.73 0.76 52,026
02/20/2015 0.747 0.8 0.7 0.7753 148,861
02/19/2015 0.748 0.748 0.71 0.73 39,900
02/18/2015 0.77 0.77 0.71 0.7449 84,674
02/17/2015 0.799 0.799 0.74 0.76 68,176
02/13/2015 0.8199 0.8199 0.74 0.79 108,515
02/12/2015 0.7901 0.7902 0.755 0.79 23,220
02/11/2015 0.7217 0.8499 0.7217 0.8004 58,334
02/10/2015 0.7299 0.7999 0.71 0.76 58,087
02/09/2015 0.7026 0.74 0.7 0.721 123,628
02/06/2015 0.7199 0.7199 0.699 0.7166 33,953
02/05/2015 0.7284 0.7284 0.655 0.7099 49,182
02/04/2015 0.77 0.78 0.7 0.7 29,470
02/03/2015 0.717 0.78 0.7 0.768 85,372
02/02/2015 0.71 0.7343 0.685 0.731 16,020
01/30/2015 0.6802 0.6999 0.6802 0.6969 3,889
01/29/2015 0.7179 0.7179 0.6802 0.6999 5,041
01/28/2015 0.71 0.71 0.6802 0.6999 13,000
01/27/2015 0.7098 0.7098 0.7098 0.7098 3,000
01/26/2015 0.701 0.7299 0.6825 0.7099 8,900
01/23/2015 0.715 0.73 0.71 0.73 5,604
01/22/2015 0.735 0.7449 0.7001 0.73 27,215
01/21/2015 0.72 0.7269 0.7 0.7199 7,925
01/20/2015 0.71 0.7397 0.6925 0.7001 24,954
01/16/2015 0.7505 0.7505 0.671 0.71 102,688
01/15/2015 0.73 0.76 0.7 0.73 45,951
01/14/2015 0.779 0.779 0.71 0.7495 10,513
01/13/2015 0.9899 0.9899 0.72 0.77 102,161
01/12/2015 0.79 0.88 0.78 0.84 20,892
01/09/2015 0.85 0.8745 0.76 0.82 22,475
01/08/2015 0.82 0.9122 0.8 0.889 68,522
01/07/2015 0.7412 0.7999 0.73 0.7967 64,351
01/06/2015 0.69 0.729 0.69 0.7191 20,574
01/05/2015 0.73 0.73 0.7 0.7295 11,100
01/02/2015 0.7685 0.7685 0.65 0.6999 52,524
12/31/2014 0.717 0.769 0.693 0.74 111,295
12/30/2014 0.75 0.75 0.7035 0.74 42,473
12/29/2014 0.74 0.7589 0.71 0.7445 31,433
12/26/2014 0.7399 0.77 0.72 0.725 73,300
12/24/2014 0.7 0.7 0.67 0.6889 1,010
12/23/2014 0.668 0.69 0.615 0.679 32,706
12/22/2014 0.65 0.706 0.56 0.6 146,274
12/19/2014 0.63 0.6949 0.6002 0.6495 74,654
12/18/2014 0.64 0.671 0.58 0.59 125,977
12/17/2014 0.7 0.7 0.63 0.69 49,837
12/16/2014 0.76 0.76 0.6707 0.71 19,320
12/15/2014 0.8199 0.8199 0.75 0.76 6,019
12/12/2014 0.81 0.81 0.7199 0.75 7,216
12/11/2014 0.84 0.84 0.7427 0.7572 19,810
12/10/2014 0.86 0.9 0.8211 0.865 9,866
12/09/2014 0.9 0.9 0.84 0.86 34,802
12/08/2014 0.93 0.93 0.87 0.87 6,805
12/05/2014 0.9599 0.9599 0.885 0.9299 9,104
12/04/2014 0.96 0.9864 0.92 0.92 43,062
12/03/2014 0.9999 0.9999 0.9001 0.92 10,393
12/02/2014 0.8801 1.05 0.8699 1.009 18,818
12/01/2014 0.9799 0.9799 0.928 0.93 2,433
11/28/2014 1 1 0.9499 0.9499 7,494
11/26/2014 0.9 0.99 0.87 0.99 52,219
11/25/2014 0.8 1.05 0.8 0.82 145,988
11/24/2014 0.732 0.82 0.7 0.8 100,791
11/21/2014 0.75 0.75 0.67 0.67 75,895
11/20/2014 0.7321 0.7682 0.732 0.75 2,300
11/19/2014 0.78 0.78 0.731 0.7499 7,932
11/18/2014 0.7739 0.79 0.72 0.776 9,331
11/17/2014 0.8 0.83 0.71 0.7644 57,401
11/14/2014 0.7859 0.81 0.75 0.7601 8,139
11/13/2014 0.7843 0.791 0.656 0.7101 1,691
11/12/2014 0.7742 0.7901 0.6427 0.7901 18,781
11/11/2014 0.8 0.8102 0.8 0.8 4,321
11/10/2014 0.78 0.8779 0.75 0.7701 73,922
11/07/2014 0.9001 0.9097 0.75 0.8599 23,894
11/06/2014 0.92 0.92 0.81 0.8799 22,460
11/05/2014 0.95 0.9699 0.94 0.94 4,787
11/04/2014 0.99 1.008 0.9 0.9 31,160
11/03/2014 1.01 1.02 0.98 0.98 27,420
10/31/2014 1.01 1.05 1 1.0148 28,395
10/30/2014 0.93 1.05 0.929 0.99 99,102
10/29/2014 0.8732 0.94 0.8732 0.94 9,589
10/28/2014 0.9499 0.95 0.89 0.94 52,610
10/27/2014 1.05 1.05 0.92 0.9599 27,293
10/24/2014 1.1 1.35 0.96 0.99 108,599
10/23/2014 1.06 1.27 0.802 1.24 144,262
10/22/2014 1.09 1.1199 1.09 1.0999 3,316
10/21/2014 1.07 1.1 1.06 1.09 12,200
10/20/2014 1.14 1.14 1.09 1.09 208
10/17/2014 1.08 1.16 1.08 1.16 15,581
10/16/2014 1.05 1.12 1 1.0501 29,719
10/15/2014 1.1 1.1 1.0616 1.0616 2,737
10/14/2014 1.1877 1.1877 1.0625 1.11 15,504
10/13/2014 1.15 1.17 1.12 1.14 12,700
10/10/2014 1.16 1.1999 1.13 1.1999 1,650
10/09/2014 1.24 1.24 1.2 1.2 19,770
10/08/2014 1.18 1.2299 1.18 1.21 26,026
10/07/2014 1.0426 1.18 1.0426 1.14 26,243
10/06/2014 1.03 1.11 1.03 1.11 28,000
10/03/2014 1 1.06 0.99 1.03 66,455
10/02/2014 1.036 1.046 0.96 1.02 95,400
10/01/2014 1.0418 1.0418 1.02 1.02 425
09/30/2014 1.0498 1.0498 1.0498 1.0498 2,350
09/29/2014 1.0402 1.05 1.0264 1.05 2,900
09/26/2014 1.0345 1.054 1.0345 1.054 640
09/25/2014 1.07 1.0816 1.01 1.0799 13,090
09/24/2014 1.0698 1.11 1.0396 1.053 20,429
09/23/2014 1.0682 1.1 1.01 1.0496 54,976
09/22/2014 1.13 1.13 1.07 1.07 9,385
09/19/2014 1.09 1.11 1 1.11 15,155
09/18/2014 1.09 1.12 1.06 1.12 17,669
09/17/2014 1.1199 1.1199 1.1199 1.1199 00
09/16/2014 1.08 1.12 1.0601 1.1199 55,772
09/15/2014 1.17 1.17 1.1 1.1 1,301
09/12/2014 1.159 1.18 1.15 1.15 12,425
09/11/2014 1.11 1.15 1.05 1.15 22,832
09/10/2014 1.02 1.0999 1.02 1.05 24,665
09/09/2014 1.19 1.19 1.05 1.07 34,969
09/08/2014 1.16 1.2 1.12 1.12 27,956
09/05/2014 1.25 1.25 1.1516 1.2153 14,617
09/04/2014 1.28 1.311 1.19 1.2001 95,818
09/03/2014 1.38 1.38 1.26 1.27 9,550
09/02/2014 1.46 1.46 1.283 1.3724 13,925
08/29/2014 1.4339 1.4339 1.31 1.4274 9,213
08/28/2014 1.4418 1.4418 1.4103 1.4103 500
08/27/2014 1.3499 1.45 1.253 1.4184 6,740
08/26/2014 1.42 1.45 1.25 1.3925 26,030
08/25/2014 1.17 1.41 1.17 1.41 40,680
08/22/2014 1.09 1.1312 1.07 1.1312 15,983
08/21/2014 1.126 1.13 1.04 1.0401 13,607
08/20/2014 1.26 1.26 1.01 1.115 49,467
08/19/2014 1.233 1.32 1.21 1.3 50,463
08/18/2014 1.26 1.3099 1.23 1.2799 22,530
08/15/2014 1.3022 1.3022 1.2596 1.2596 2,049
08/14/2014 1.27 1.32 1.25 1.27 8,206
08/13/2014 1.38 1.38 1.29 1.29 6,936
08/12/2014 1.3 1.36 1.25 1.36 36,440
08/11/2014 1.28 1.33 1.25 1.25 11,582
08/08/2014 1.25 1.3 1.2 1.3 16,928
08/07/2014 1.23 1.34 1.13 1.33 43,540
08/06/2014 1.25 1.25 1.22 1.23 3,408
08/05/2014 1.25 1.28 1.2342 1.28 21,722
08/04/2014 1.32 1.34 1.24 1.26 15,875
08/01/2014 1.27 1.36 1.25 1.3399 10,673
07/31/2014 1.31 1.3999 1.3 1.3 15,056
*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?