Quantcast

Historical Stock Prices

DBD 
$3.71
*  
0.03
0.82%
Get DBD Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading DBD now
Exchange:NYSE
Industry: Miscellaneous
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 3.63 3.72 3.52 3.71 1,848,957
11/15/2018 3.57 3.75 3.51 3.68 1,621,033
11/14/2018 3.81 3.93 3.55 3.57 2,120,035
11/13/2018 3.93 4.105 3.79 3.8 1,385,531
11/12/2018 4.39 4.39 3.88 3.89 1,167,855
11/09/2018 4.62 4.68 4.35 4.41 1,143,036
11/08/2018 4.75 4.9 4.66 4.7 1,170,909
11/07/2018 4.72 4.85 4.6 4.82 1,205,211
11/06/2018 4.58 4.76 4.5115 4.72 1,012,258
11/05/2018 4.26 4.64 4.22 4.55 1,512,029
11/02/2018 4.32 4.56 4.13 4.25 2,919,159
11/01/2018 3.86 4.42 3.85 4.3 2,650,242
10/31/2018 3.44 4.67 3.42 3.9 4,296,535
10/30/2018 3.5 3.74 3.5 3.58 1,206,359
10/29/2018 3.76 3.84 3.45 3.5 2,864,062
10/26/2018 3.65 3.85 3.5 3.72 1,357,986
10/25/2018 3.62 3.72 3.52 3.72 1,235,250
10/24/2018 3.79 3.85 3.58 3.63 1,115,292
10/23/2018 3.87 3.91 3.65 3.8 1,242,207
10/22/2018 4.15 4.16 3.81 3.91 1,296,784
10/19/2018 3.98 4.14 3.91 4.12 1,094,999
10/18/2018 4.02 4.19 3.93 3.97 1,491,466
10/17/2018 3.9 4.115 3.73 4.06 1,459,580
10/16/2018 3.82 3.94 3.59 3.94 1,995,489
10/15/2018 3.76 3.83 3.58 3.75 1,366,241
10/12/2018 3.97 4 3.7 3.71 1,301,949
10/11/2018 4.25 4.25 3.83 3.85 2,522,063
10/10/2018 4.24 4.435 4.16 4.26 1,038,086
10/09/2018 4.39 4.45 4.14 4.25 1,130,278
10/08/2018 4.21 4.485 4.2 4.43 989,455
10/05/2018 4.2 4.31 4.016 4.24 2,051,946
10/04/2018 4.31 4.34 4.11 4.19 991,307
10/03/2018 4.26 4.38 4.21 4.3 1,271,730
10/02/2018 4.45 4.51 4.21 4.24 1,199,651
10/01/2018 4.55 4.5723 4.35 4.45 1,367,578
09/28/2018 4.7 4.75 4.4 4.5 1,154,964
09/27/2018 4.5 4.75 4.35 4.7 2,226,742
09/26/2018 4.65 4.7 4.5 4.55 1,814,346
09/25/2018 4.75 4.8 4.5 4.6 1,247,003
09/24/2018 5 5 4.725 4.75 1,093,706
09/21/2018 4.95 5 4.8 5 2,768,557
09/20/2018 4.75 4.975 4.7 4.95 1,227,539
09/19/2018 4.6 4.75 4.5 4.7 1,413,582
09/18/2018 4.6 4.675 4.35 4.55 1,107,923
09/17/2018 4.3 4.55 4.15 4.55 2,271,456
09/14/2018 4.65 4.699 4.25 4.35 2,361,174
09/13/2018 4.9 4.95 4.6 4.7 1,397,766
09/12/2018 4.85 5.025 4.7 4.85 1,277,548
09/11/2018 4.9 5 4.7 4.9 1,286,272
09/10/2018 5.1 5.2 4.8 4.9 1,523,715
09/07/2018 4.95 5.1 4.85 5.1 868,539
09/06/2018 4.8 5 4.7 5 1,472,978
09/05/2018 4.75 5.15 4.75 4.85 2,260,415
09/04/2018 4.75 4.85 4.6 4.8 2,122,096
08/31/2018 4.6 4.8 4.5 4.75 1,656,923
08/30/2018 4.95 4.95 4.45 4.55 2,335,374
08/29/2018 5.05 5.275 4.7 4.8 2,992,657
08/28/2018 5 5.2 4.9 5 1,627,670
08/27/2018 5.15 5.25 4.85 4.95 3,639,297
08/24/2018 4.6 4.6 4.45 4.55 1,041,284
08/23/2018 4.4 4.55 4.35 4.55 1,650,836
08/22/2018 4.55 4.55 4.4 4.4 927,556
08/21/2018 4.4 4.65 4.35 4.55 2,573,595
08/20/2018 4.3 4.45 4.15 4.4 2,011,963
08/17/2018 4.3 4.3 3.75 4.21 4,389,765
08/16/2018 4.8 4.85 4.2 4.2 5,866,836
*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?

Smart Portfolio