Quantcast

Historical Stock Prices

DQ 
$30.21
*  
0.66
2.14%
Get DQ Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading DQ now
Exchange:NYSE
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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 30.98 31.185 29.15 30.21 269,417
09/20/2018 29.59 31.34 29.55 30.87 219,605
09/19/2018 29.59 30.15 28.5 29.55 543,217
09/18/2018 29.65 30.17 29.43 29.76 224,868
09/17/2018 30.59 31.065 29.0001 29.57 366,661
09/14/2018 31.66 31.87 30.53 30.8 197,269
09/13/2018 31.22 32.175 31 31.65 177,331
09/12/2018 31.32 31.82 31 31.11 153,905
09/11/2018 31.14 32.411 30.73 31.72 273,084
09/10/2018 31.46 31.46 30.22 31.28 283,640
09/07/2018 33 33.149 30.86 31.05 296,810
09/06/2018 33.01 33.87 31.75 33.33 243,639
09/05/2018 35.65 35.73 33.07 33.09 439,417
09/04/2018 35.4 35.88 34.5 35.84 120,184
08/31/2018 35.05 35.75 34.49 35.67 200,041
08/30/2018 37.04 37.065 34.91 35.13 329,178
08/29/2018 36.71 37.5 36.71 37.23 164,237
08/28/2018 37.2 37.5546 36.41 36.85 233,549
08/27/2018 37.1 38.935 36.88 37.15 430,592
08/24/2018 34.85 37.15 34.82 36.66 394,240
08/23/2018 33.71 34.5884 33.16 34.12 226,500
08/22/2018 34.41 34.6407 32.59 33.59 460,962
08/21/2018 35.22 35.785 34.25 34.33 426,439
08/20/2018 35.04 36.51 34.85 35.2 532,157
08/17/2018 36.9 36.9 34.4 35.13 462,519
08/16/2018 36.69 37.44 35.69 37.11 302,362
08/15/2018 37.16 37.2106 36.171 36.72 149,760
08/14/2018 37.16 37.85 36.02 37.66 329,586
08/13/2018 38.37 39.35 36.45 37.09 289,799
08/10/2018 39.39 39.81 38.35 38.7 241,030
08/09/2018 40.1 41.7 39.59 39.85 383,200
08/08/2018 41.8 42.05 39.07 40.01 599,732
08/07/2018 38.83 44.3 38.19 40.3 1,476,477
08/06/2018 35.25 38.61 34.75 37.47 632,315
08/03/2018 35.05 35.67 34.6 35.5 347,075
08/02/2018 35.84 36.31 34.8706 35.23 320,097
08/01/2018 35.15 36.45 34.975 36.1 273,223
07/31/2018 35.85 36.37 34.5761 35.27 486,518
07/30/2018 36.95 37.3308 35.73 36.07 324,158
07/27/2018 37.98 37.98 36.4826 36.99 255,768
07/26/2018 38.57 39.09 37.585 37.91 301,075
07/25/2018 38.08 39.47 38.04 38.55 441,138
07/24/2018 38.26 39.1 37.265 38.25 406,737
07/23/2018 36.95 38.6483 36.54 37.86 393,262
07/20/2018 37.53 37.53 36.54 36.85 170,737
07/19/2018 37.61 37.87 36.77 37.4 330,794
07/18/2018 36.31 38.42 36.2 37.64 407,699
07/17/2018 35.33 36.5 35.1 36.19 438,251
07/16/2018 37.35 37.37 35.02 35.48 739,108
07/13/2018 36.86 40.42 36.47 37.35 966,055
07/12/2018 37.49 37.7498 36.8727 37.33 252,339
07/11/2018 37.68 38.48 35.85 37.18 702,535
07/10/2018 39 39.85 37.37 38.13 653,883
07/09/2018 38.9 40.99 38.85 39.39 772,171
07/06/2018 38.6 38.78 37.93 38.55 423,688
07/05/2018 37.18 39.59 37.18 38.69 1,333,078
07/03/2018 36.53 38.1 36.41 37.1 407,567
07/02/2018 35.17 37.64 35.17 36.38 430,493
06/29/2018 35.97 36.58 35.435 35.54 312,675
06/28/2018 34.88 36.075 34.58 35.51 563,840
06/27/2018 34.95 36.01 33.9 35.1 662,809
06/26/2018 33.28 35.9 33.13 35.21 361,872
06/25/2018 35.34 35.34 32.75 33.5 472,049
06/22/2018 34.79 36.36 34.51 35.27 523,068
06/21/2018 35.01 35.7276 34.44 34.62 459,262
*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