Quantcast
DXLG

Historical Stock Prices

$1.915
*  
0.035
1.86%
Get DXLG Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading DXLG 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 17-FEB-2019 TO 17-MAY-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.
05/17/2019 1.853 1.915 1.85 1.915 20,944
05/16/2019 1.87 1.89 1.64 1.88 22,257
05/15/2019 1.74 1.88 1.6827 1.88 76,840
05/14/2019 1.84 1.84 1.73 1.73 64,993
05/13/2019 1.89 1.9 1.82 1.83 36,030
05/10/2019 1.91 1.95 1.91 1.95 3,496
05/09/2019 1.911 1.93 1.81 1.93 23,121
05/08/2019 1.96 1.9992 1.81 1.91 64,599
05/07/2019 2.03 2.05 1.95 1.95 12,085
05/06/2019 2.02 2.08 2.02 2.05 9,360
05/03/2019 2.02 2.1 1.98 2.04 41,675
05/02/2019 1.97 2.04 1.97 2.02 37,721
05/01/2019 2.08 2.1028 1.95 1.95 84,876
04/30/2019 2.1398 2.1398 2.08 2.11 16,940
04/29/2019 2.12 2.15 2.12 2.12 6,535
04/26/2019 2.15 2.16 2.12 2.12 4,047
04/25/2019 2.16 2.16 2.12 2.15 14,372
04/24/2019 2.18 2.23 2.14 2.15 39,436
04/23/2019 2.27 2.27 2.17 2.18 12,864
04/22/2019 2.2 2.3 2.2 2.26 61,567
04/18/2019 2.22 2.25 2.17 2.22 10,863
04/17/2019 2.26 2.29 2.2 2.2 11,119
04/16/2019 2.25 2.29 2.2275 2.27 8,608
04/15/2019 2.22 2.33 2.22 2.26 11,650
04/12/2019 2.18 2.25 2.15 2.23 38,744
04/11/2019 2.22 2.28 2.15 2.15 15,107
04/10/2019 2.2 2.24 2.12 2.22 13,934
04/09/2019 2.2 2.24 2.19 2.21 11,521
04/08/2019 2.29 2.34 2.09 2.2 100,736
04/05/2019 2.37 2.3721 2.28 2.32 67,502
04/04/2019 2.47 2.47 2.36 2.38 51,065
04/03/2019 2.5 2.5 2.47 2.48 84,077
04/02/2019 2.48 2.53 2.45 2.5 116,068
04/01/2019 2.45 2.48 2.44 2.46 56,561
03/29/2019 2.46 2.5077 2.41 2.45 42,190
03/28/2019 2.55 2.55 2.46 2.46 39,108
03/27/2019 2.58 2.6 2.53 2.57 39,817
03/26/2019 2.6 2.63 2.56 2.56 9,976
03/25/2019 2.59 2.6625 2.58 2.6 45,850
03/22/2019 2.77 2.8 2.52 2.59 127,494
03/21/2019 2.433 2.68 2.41 2.63 72,313
03/20/2019 2.45 2.45 2.2945 2.4 44,419
03/19/2019 2.5 2.51 2.42 2.47 22,981
03/18/2019 2.5 2.515 2.42 2.49 33,398
03/15/2019 2.57 2.62 2.46 2.48 82,574
03/14/2019 2.46 2.61 2.39 2.585 57,637
03/13/2019 2.5 2.5 2.46 2.47 15,829
03/12/2019 2.473 2.49 2.44 2.47 6,996
03/11/2019 2.46 2.49 2.3638 2.47 41,597
03/08/2019 2.497 2.52 2.47 2.48 33,693
03/07/2019 2.72 2.72 2.5 2.5 16,235
03/06/2019 2.49 2.61 2.47 2.52 35,068
03/05/2019 2.55 2.55 2.5 2.5 4,587
03/04/2019 2.58 2.58 2.52 2.55 11,465
03/01/2019 2.66 2.67 2.53 2.6 32,815
02/28/2019 2.59 2.66 2.51 2.61 35,092
02/27/2019 2.62 2.69 2.6 2.61 28,846
02/26/2019 2.63 2.72 2.59 2.62 55,607
02/25/2019 2.59 2.71 2.58 2.65 116,613
02/22/2019 2.59 2.66 2.58 2.58 46,225
02/21/2019 2.58 2.61 2.5 2.6 81,365
02/20/2019 2.5399 2.6686 2.5399 2.56 438,003
02/19/2019 2.53 2.55 2.49 2.5 60,623
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DXLG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio