DTLK

Historical Stock Prices

$7.09
*  
0.52
6.83%
Get DTLK Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading DTLK 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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 7.57 7.69 7.03 7.09 121,368
02/04/2016 7.29 7.72 7.25 7.61 97,103
02/03/2016 7.17 7.395 6.9 7.32 89,960
02/02/2016 7.05 7.285 6.85 7.13 97,944
02/01/2016 7.15 7.246 7 7.16 84,322
01/29/2016 6.81 7.33 6.61 7.18 141,428
01/28/2016 7 7.15 6.77 6.8 104,085
01/27/2016 7.09 7.365 6.86 6.89 83,186
01/26/2016 7.03 7.31 6.7958 7.1 128,853
01/25/2016 7.26 7.27 6.95 6.97 74,441
01/22/2016 6.97 7.28 6.97 7.28 112,053
01/21/2016 6.5 6.94 6.44 6.88 108,868
01/20/2016 6.34 6.63 6.15 6.46 142,968
01/19/2016 6.84 6.84 6.31 6.4 88,301
01/15/2016 6.35 6.84 6.27 6.78 225,810
01/14/2016 6.21 6.68 6.21 6.55 83,684
01/13/2016 6.53 6.68 6.21 6.24 78,460
01/12/2016 6.64 6.73 6.37 6.51 103,419
01/11/2016 6.61 6.725 6.51 6.6 82,925
01/08/2016 6.65 6.78 6.6 6.6 97,491
01/07/2016 6.92 7.03 6.61 6.64 98,814
01/06/2016 7.03 7.16 6.6001 7.02 83,304
01/05/2016 7.15 7.21 6.97 7.1 90,477
01/04/2016 6.75 7.38 6.7 7.01 103,246
12/31/2015 6.66 6.92 6.62 6.8 75,602
12/30/2015 6.84 6.95 6.64 6.67 112,714
12/29/2015 7.01 7.07 6.79 6.89 102,738
12/28/2015 7.4 7.4 6.99 7.01 102,096
12/24/2015 7.32 7.47 7.18 7.43 20,431
12/23/2015 7.5 7.53 7.17 7.34 72,367
12/22/2015 7.45 7.56 7.2 7.51 69,884
12/21/2015 7.31 7.47 6.6201 7.46 92,780
12/18/2015 7.25 7.33 7.13 7.24 176,937
12/17/2015 7.15 7.36 7.07 7.25 52,488
12/16/2015 6.95 7.17 6.86 7.14 90,228
12/15/2015 6.83 7 6.77 6.95 80,336
12/14/2015 6.93 7.01 6.74 6.79 101,806
12/11/2015 6.9 7.14 6.9 6.92 74,091
12/10/2015 6.95 7.1 6.94 7.01 113,943
12/09/2015 7.09 7.23 6.91 6.98 109,501
12/08/2015 7.2 7.29 7.05 7.1 84,003
12/07/2015 7.5 7.52 7.19 7.27 81,726
12/04/2015 7.32 7.55 7.26 7.5 168,602
12/03/2015 7.42 7.49 7.25 7.25 54,406
12/02/2015 7.48 7.51 7.32 7.35 55,179
12/01/2015 7.4 7.54 7.23 7.49 96,471
11/30/2015 7.51 7.52 7.26 7.35 149,572
11/27/2015 7.48 7.48 7.33 7.41 43,907
11/25/2015 7.23 7.55 7.14 7.46 169,393
11/24/2015 7.28 7.39 7.15 7.28 81,034
11/23/2015 7.15 7.42 7.04 7.33 122,717
11/20/2015 7.12 7.35 6.98 7.12 121,415
11/19/2015 7.51 7.51 6.96 7.08 320,823
11/18/2015 7.6 7.68 7.4 7.51 144,368
11/17/2015 7.74 7.84 7.55 7.56 83,341
11/16/2015 7.65 7.92 7.56 7.72 120,215
11/13/2015 7.8 7.85 7.57 7.67 124,154
11/12/2015 7.85 8 7.8 7.82 138,507
11/11/2015 7.83 7.95 7.67 7.76 98,590
11/10/2015 7.74 7.87 7.5985 7.8 115,193
11/09/2015 7.83 7.95 7.72 7.78 178,604
11/06/2015 7.73 7.965 7.63 7.85 194,537
11/05/2015 7.84 7.9 7.71 7.75 139,785
*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?