Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DEFN )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.2450 0.2650 0.2350 0.2350 114,717 -0.01(-2.08%)
Jan 30, 2024 0.2500 0.2500 0.2400 0.2400 38,768 +0.00(+0.00%)
Jan 29, 2024 0.2400 0.2400 0.2350 0.2400 205,551 +0.00(+0.00%)
Jan 26, 2024 0.2400 0.2400 0.2350 0.2400 95,261 -0.01(-2.04%)
Jan 25, 2024 0.2600 0.2600 0.2400 0.2450 231,250 -0.01(-3.92%)
Jan 24, 2024 0.2600 0.2600 0.2550 0.2550 45,026 +0.00(+0.00%)
Jan 23, 2024 0.2600 0.2600 0.2500 0.2550 198,308 -0.01(-1.92%)
Jan 22, 2024 0.2450 0.2600 0.2400 0.2600 345,805 +0.03(+13.04%)
Jan 19, 2024 0.2400 0.2400 0.2300 0.2300 67,431 -0.01(-4.17%)
Jan 18, 2024 0.2450 0.2450 0.2300 0.2400 96,625 -0.01(-2.04%)
Jan 17, 2024 0.2600 0.2600 0.2450 0.2450 223,791 -0.01(-2.00%)
Jan 16, 2024 0.2700 0.2700 0.2400 0.2500 372,516 -0.02(-7.41%)
Jan 15, 2024 0.2650 0.2750 0.2600 0.2700 230,752 +0.01(+3.85%)
Jan 12, 2024 0.2450 0.2600 0.2400 0.2600 92,816 +0.01(+4.00%)
Jan 11, 2024 0.2650 0.2650 0.2500 0.2500 405,500 -0.01(-3.85%)
Jan 10, 2024 0.2400 0.2600 0.2400 0.2600 986,275 +0.04(+18.18%)
Jan 09, 2024 0.2350 0.2350 0.2150 0.2200 75,808 -0.01(-2.22%)
Jan 08, 2024 0.2050 0.2300 0.2050 0.2250 220,391 +0.02(+7.14%)
Jan 05, 2024 0.2000 0.2150 0.2000 0.2100 202,925 +0.01(+5.00%)
Jan 04, 2024 0.2000 0.2000 0.1950 0.2000 142,271 +0.01(+2.56%)
Jan 03, 2024 0.2000 0.2000 0.1950 0.1950 162,772 -0.01(-2.50%)
Jan 02, 2024 0.2000 0.2000 0.1950 0.2000 225,492 +0.01(+2.56%)
Dec 29, 2023 0.1950 0 -0.01(-2.50%)
Dec 28, 2023 0.2000 0.2100 0.2000 0.2000 403,548 -0.01(-4.76%)
Dec 27, 2023 0.2250 0.2300 0.2050 0.2100 774,176 -0.01(-4.55%)
Dec 22, 2023 0.2200 0 -0.06(-20.00%)
Dec 21, 2023 0.2500 0.2750 0.2450 0.2750 3,274,024 +0.06(+25.00%)
Dec 20, 2023 0.2200 0.2400 0.2000 0.2200 2,927,622 +0.05(+25.71%)
Dec 19, 2023 0.1700 0.1750 0.1650 0.1750 124,300 +0.00(+2.94%)
Dec 18, 2023 0.1700 0.1750 0.1700 0.1700 176,600 +0.01(+6.25%)
Dec 15, 2023 0.1600 0.1650 0.1600 0.1600 33,700 -0.01(-3.03%)
Dec 14, 2023 0.1600 0.1650 0.1600 0.1650 147,162 +0.02(+10.00%)
Dec 13, 2023 0.1600 0.1600 0.1500 0.1500 61,810 -0.01(-6.25%)
Dec 12, 2023 0.1600 0.1600 0.1600 0.1600 10,400 +0.00(+0.00%)
Dec 11, 2023 0.1650 0.1650 0.1600 0.1600 2,000 +0.00(+0.00%)
Dec 08, 2023 0.1650 0.1650 0.1550 0.1600 418,233 -0.01(-3.03%)
Dec 07, 2023 0.1650 0.1650 0.1650 0.1650 110,097 +0.00(+0.00%)
Dec 06, 2023 0.1700 0.1700 0.1650 0.1650 5,250 -0.01(-2.94%)
Dec 05, 2023 0.1650 0.1700 0.1650 0.1700 156,000 +0.01(+6.25%)
Dec 04, 2023 0.1650 0.1650 0.1600 0.1600 58,588 +0.00(+0.00%)
Dec 01, 2023 0.1550 0.1600 0.1550 0.1600 528,200 +0.00(+0.00%)
Nov 30, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Nov 29, 2023 0.1600 0.1600 0.1600 0.1600 31,500 +0.00(+0.00%)
Nov 28, 2023 0.1600 0.1600 0.1550 0.1600 118,300 +0.00(+0.00%)
Nov 27, 2023 0.1700 0.1700 0.1600 0.1600 214,675 +0.00(+0.00%)
Nov 24, 2023 0.1550 0.1600 0.1550 0.1600 140,000 +0.00(+0.00%)
Nov 23, 2023 0.1550 0.1600 0.1550 0.1600 25,000 +0.00(+0.00%)
Nov 22, 2023 0.1600 0.1600 0.1600 0.1600 51,000 +0.01(+3.23%)
Nov 21, 2023 0.1600 0.1600 0.1550 0.1550 58,000 -0.01(-3.13%)
Nov 20, 2023 0.1650 0.1650 0.1600 0.1600 157,865 -0.01(-5.88%)
Nov 17, 2023 0.1700 0.1700 0.1700 0.1700 111,100 +0.00(+0.00%)
Nov 16, 2023 0.1750 0.1750 0.1700 0.1700 21,433 -0.00(-2.86%)
Nov 15, 2023 0.1600 0.1750 0.1600 0.1750 366,340 +0.01(+9.37%)
Nov 14, 2023 0.1700 0.1700 0.1550 0.1600 184,870 +0.00(+0.00%)
Nov 13, 2023 0.1700 0.1750 0.1600 0.1600 174,625 -0.01(-5.88%)
Nov 10, 2023 0.1750 0.1750 0.1700 0.1700 131,500 -0.01(-5.56%)
Nov 09, 2023 0.1750 0.1800 0.1750 0.1800 150,700 +0.00(+0.00%)
Nov 08, 2023 0.1800 0.1800 0.1800 0.1800 129,516 +0.00(+0.00%)
Nov 07, 2023 0.1850 0.1850 0.1800 0.1800 67,000 -0.01(-2.70%)
Nov 06, 2023 0.1850 0.1850 0.1850 0.1850 19,359 +0.00(+0.00%)
Nov 03, 2023 0.1800 0.1850 0.1800 0.1850 146,656 +0.00(+0.00%)
Nov 02, 2023 0.1900 0.1950 0.1800 0.1850 235,725 -0.01(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.