Quantcast

Historical Stock Prices

DOTAR 
$0.5
*  
unch
unch
Get DOTAR Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading DOTAR now
Exchange:NASDAQ
Industry: Consumer Services
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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 0.5 0.5 0.5 0.5 00
10/18/2018 0.5 0.5 0.5 0.5 500
10/17/2018 0.5 0.5 0.5 0.5 200
10/16/2018 0.525 0.525 0.525 0.525 00
10/15/2018 0.525 0.525 0.525 0.525 00
10/12/2018 0.525 0.525 0.525 0.525 100
10/11/2018 0.5 0.5 0.4975 0.5 10,500
10/10/2018 0.49 0.49 0.49 0.49 00
10/09/2018 0.49 0.49 0.49 0.49 00
10/08/2018 0.49 0.49 0.49 0.49 00
10/05/2018 0.49 0.49 0.49 0.49 00
10/04/2018 0.49 0.49 0.49 0.49 00
10/03/2018 0.49 0.49 0.49 0.49 00
10/02/2018 0.49 0.49 0.49 0.49 50,000
10/01/2018 0.49 0.49 0.49 0.49 1,000
09/28/2018 0.51 0.51 0.51 0.51 1,000
09/27/2018 0.45 0.45 0.45 0.45 00
09/26/2018 0.45 0.45 0.45 0.45 00
09/25/2018 0.45 0.45 0.45 0.45 00
09/24/2018 0.45 0.45 0.45 0.45 785
09/21/2018 0.45 0.45 0.45 0.45 250,000
09/20/2018 0.45 0.45 0.45 0.45 85,000
09/19/2018 0.5 0.5 0.5 0.5 00
09/18/2018 0.5 0.5 0.5 0.5 5,000
09/17/2018 0.5 0.5 0.5 0.5 00
09/14/2018 0.5 0.5 0.5 0.5 00
09/13/2018 0.5 0.5 0.5 0.5 1,000
09/12/2018 0.53 0.53 0.53 0.53 00
09/11/2018 0.53 0.53 0.53 0.53 00
09/10/2018 0.54 0.54 0.53 0.53 6,000
09/07/2018 0.55 0.58 0.55 0.551 111,700
09/06/2018 0.55 0.6 0.53 0.53 186,000
09/05/2018 0.6499 0.65 0.54 0.54 1,238,117
09/04/2018 0.5986 0.5986 0.5986 0.5986 00
08/31/2018 0.5986 0.5986 0.5986 0.5986 00
08/30/2018 0.5986 0.5986 0.5986 0.5986 00
08/29/2018 0.5986 0.5986 0.5986 0.5986 00
08/28/2018 0.5986 0.5986 0.5986 0.5986 00
08/27/2018 0.5986 0.5986 0.5986 0.5986 00
08/24/2018 0.5986 0.5986 0.5986 0.5986 200
08/23/2018 0.5 0.5 0.5 0.5 00
08/22/2018 0.5 0.5 0.5 0.5 00
08/21/2018 0.5 0.5 0.5 0.5 00
08/20/2018 0.5 0.5 0.5 0.5 100
08/17/2018 0.54 0.54 0.54 0.54 00
08/16/2018 0.54 0.54 0.54 0.54 00
08/15/2018 0.54 0.54 0.54 0.54 00
08/14/2018 0.54 0.54 0.54 0.54 00
08/13/2018 0.54 0.54 0.54 0.54 00
08/10/2018 0.54 0.54 0.54 0.54 00
08/09/2018 0.54 0.54 0.54 0.54 00
08/08/2018 0.54 0.54 0.54 0.54 00
08/07/2018 0.54 0.54 0.54 0.54 00
08/06/2018 0.54 0.54 0.54 0.54 00
08/03/2018 0.54 0.54 0.54 0.54 00
08/02/2018 0.54 0.54 0.54 0.54 00
08/01/2018 0.54 0.54 0.54 0.54 00
07/31/2018 0.53 0.54 0.4505 0.54 53,601
07/30/2018 0.57 0.57 0.57 0.57 00
07/27/2018 0.56 0.58 0.56 0.57 20,500
07/26/2018 0.59 0.59 0.59 0.59 00
07/25/2018 0.59 0.59 0.59 0.59 00
07/24/2018 0.59 0.59 0.59 0.59 00
07/23/2018 0.59 0.59 0.59 0.59 00
07/20/2018 0.59 0.59 0.59 0.59 00
07/19/2018 0.59 0.59 0.59 0.59 00
*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