Quantcast

Historical Stock Prices

DIAX 
$17.22
*  
0.08
0.47%
Get DIAX Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading DIAX now
Exchange:NYSE

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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 17.37 17.37 17.11 17.22 192,198
01/17/2019 17.1 17.16 16.88 17.14 79,774
01/16/2019 17.1 17.1 16.95 17.07 99,661
01/15/2019 16.73 17 16.73 17 85,908
01/14/2019 16.79 16.8 16.65 16.8 114,403
01/11/2019 16.85 16.93 16.72 16.8 104,618
01/10/2019 16.82 16.9 16.66 16.9 102,577
01/09/2019 16.85 16.85 16.67 16.85 119,560
01/08/2019 16.73 16.76 16.45 16.71 98,841
01/07/2019 16.35 16.5 16.2 16.5 145,182
01/04/2019 16.01 16.24 16.01 16.2 221,377
01/03/2019 16.34 16.34 15.9 15.94 101,153
01/02/2019 15.95 16.36 15.84 16.35 118,448
12/31/2018 16.1 16.37 15.98 16.12 233,723
12/28/2018 15.66 15.94 15.61 15.81 228,628
12/27/2018 15.15 15.67 15.07 15.59 224,337
12/26/2018 14.79 15.36 14.73 15.34 206,593
12/24/2018 14.88 14.9749 14.72 14.78 159,557
12/21/2018 15.4 15.61 15.02 15.04 251,293
12/20/2018 16.02 16.12 15.11 15.42 300,138
12/19/2018 16.28 16.51 16.04 16.12 123,256
12/18/2018 16.37 16.59 16.32 16.4 123,219
12/17/2018 16.79 16.8496 16.2888 16.33 137,369
12/14/2018 17.25 17.3302 16.83 16.86 133,152
12/13/2018 17.31 17.49 17.27 17.49 123,225
12/12/2018 17.47 17.8025 17.47 17.59 185,820
12/11/2018 17.6 17.6889 17.35 17.37 84,154
12/10/2018 17.69 17.7462 17.4 17.46 116,697
12/07/2018 17.76 17.955 17.65 17.74 80,312
12/06/2018 17.78 17.9396 17.55 17.86 168,043
12/04/2018 18.37 18.62 18.01 18.12 102,308
12/03/2018 18.77 18.84 18.55 18.58 74,242
11/30/2018 18.3 18.56 18.19 18.53 71,017
11/29/2018 18.13 18.28 18.06 18.2302 64,512
11/28/2018 17.95 18.1596 17.91 18.13 95,276
11/27/2018 17.75 17.89 17.68 17.88 54,713
11/26/2018 17.59 17.83 17.59 17.83 87,202
11/23/2018 17.52 17.64 17.4 17.53 31,413
11/21/2018 17.44 17.6196 17.44 17.5284 53,191
11/20/2018 17.78 17.8 17.39 17.42 97,305
11/19/2018 17.99 18.07 17.76 17.86 57,867
11/16/2018 17.9 18.24 17.9 17.95 64,915
11/15/2018 17.84 18.16 17.8387 18.01 78,560
11/14/2018 18.42 18.47 18.01 18.01 47,944
11/13/2018 18.51 18.629 18.3 18.32 96,835
11/12/2018 18.59 18.6643 18.45 18.58 76,034
11/09/2018 18.82 18.85 18.7 18.72 94,733
11/08/2018 18.89 18.99 18.804 18.86 82,678
11/07/2018 18.49 18.88 18.403 18.84 90,420
11/06/2018 18.2 18.385 18.15 18.37 43,286
11/05/2018 18.06 18.24 18.028 18.24 52,594
11/02/2018 18 18.17 17.93 18.05 45,326
11/01/2018 17.75 18.0351 17.742 17.98 52,659
10/31/2018 17.66 17.9163 17.59 17.78 106,611
10/30/2018 17.44 17.6595 17.3312 17.52 121,505
10/29/2018 18 18.08 17.54 17.6 107,939
10/26/2018 17.8 17.8703 17.61 17.85 103,645
10/25/2018 17.86 18.0288 17.83 17.93 101,613
10/24/2018 18.25 18.34 17.85 17.86 44,584
10/23/2018 18.07 18.3396 17.91 18.28 152,296
10/22/2018 18.51 18.59 18.4036 18.54 36,446
10/19/2018 18.44 18.7 18.44 18.51 79,937
10/18/2018 18.63 18.6452 18.39 18.46 71,946
*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