DAEGIS Historical Stock Price

Below is the stock price history for DAEGIS DAEG. Data is recorded each day for the historical open, high, low, close and volume. The DAEGIS stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

DAEGIS Historical Stock Price

DateOpenHighLowCloseVolume
2015-10-12 0.8049 0.811 0.8049 0.805 11,700
2015-10-09 0.804 0.8099 0.8035 0.805 132,377
2015-10-02 0.40 0.40 0.40 0.40 100
2015-10-01 0.435 0.435 0.435 0.435 600
2015-09-30 0.41 0.45 0.41 0.45 358
2015-09-28 0.4295 0.4295 0.4295 0.4295 400
2015-09-25 0.445 0.445 0.445 0.445 500
2015-09-23 0.46 0.46 0.46 0.46 505
2015-09-22 0.59 0.59 0.59 0.59 100
2015-09-21 0.56 0.59 0.53 0.59 2,472
2015-09-18 0.34 0.695 0.34 0.68 5,300
2015-09-17 0.24 0.3757 0.24 0.37 1,598
2015-09-16 0.27 0.27 0.25 0.25 7,600
2015-09-15 0.30 0.30 0.27 0.30 4,810
2015-09-14 0.33 0.33 0.31 0.31 200
2015-09-11 0.36 0.36 0.34 0.36 3,300
2015-09-10 0.36 0.36 0.355 0.355 700
2015-09-08 0.3513 0.3513 0.3513 0.3513 200
2015-09-03 0.35 0.35 0.35 0.35 100
2015-08-18 0.36 0.36 0.36 0.36 100
2015-08-17 0.36 0.36 0.35 0.35 5,625
2015-08-14 0.3351 0.36 0.3351 0.36 2,723
2015-08-13 0.43 0.43 0.43 0.43 500
2015-08-07 0.53 0.53 0.51 0.51 3,500
2015-08-03 0.57 0.57 0.57 0.57 11
2015-07-21 0.61 0.61 0.61 0.61 50
2015-05-14 0.70 0.70 0.70 0.70 100
2015-05-05 0.75 0.75 0.71 0.71 2,100
2015-04-22 0.77 0.77 0.77 0.77 4,500
2015-04-06 0.81 0.81 0.81 0.81 9,000

» More DAEGIS Stock Price History

To see other companies like DAEGIS (DAEG), view our stock market today for news, and other data.