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 )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Oct 31, 2019 0.1050 0.1150 0.1000 0.1050 469,500 +0.00(+5.00%)
Oct 30, 2019 0.0850 0.1050 0.0850 0.1000 217,000 +0.03(+33.33%)
Oct 29, 2019 0.0700 0.0750 0.0700 0.0750 153,500 +0.00(+7.14%)
Oct 28, 2019 0.0800 0.0800 0.0600 0.0700 330,999 -0.01(-17.65%)
Oct 25, 2019 0.0900 0.0900 0.0850 0.0850 28,000 -0.00(-5.56%)
Oct 24, 2019 0.0950 0.0950 0.0850 0.0900 236,550 +0.00(+5.88%)
Oct 23, 2019 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Oct 22, 2019 0.0800 0.0850 0.0800 0.0850 65,500 +0.01(+6.25%)
Oct 21, 2019 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Oct 18, 2019 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Oct 17, 2019 0.0900 0.0900 0.0800 0.0850 219,500 -0.01(-10.53%)
Oct 15, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 10, 2019 0.1000 0.1050 0.0950 0.1000 162,000 +0.00(+0.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 07, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Oct 03, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 02, 2019 0.0900 0.0950 0.0900 0.0900 62,000 +0.00(+0.00%)
Oct 01, 2019 0.1000 0.1000 0.0900 0.0900 29,000 -0.01(-10.00%)
Sep 30, 2019 0.1150 0.1150 0.1000 0.1000 60,500 -0.01(-13.04%)
Sep 27, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Sep 26, 2019 0.1250 0.1250 0.1150 0.1150 139,000 -0.00(-4.17%)
Sep 25, 2019 0.1300 0.1300 0.1200 0.1200 221,000 -0.01(-7.69%)
Sep 24, 2019 0.1250 0.1300 0.1250 0.1300 20,000 +0.00(+0.00%)
Sep 23, 2019 0.1250 0.1300 0.1250 0.1300 76,000 +0.00(+0.00%)
Sep 20, 2019 0.1300 0.1300 0.1250 0.1300 107,600 +0.00(+0.00%)
Sep 19, 2019 0.1350 0.1350 0.1300 0.1300 57,000 -0.01(-10.34%)
Sep 18, 2019 0.1450 0.1450 0.1450 0.1450 4,000 +0.01(+11.54%)
Sep 17, 2019 0.1350 0.1350 0.1300 0.1300 28,000 +0.00(+0.00%)
Sep 16, 2019 0.1350 0.1350 0.1300 0.1300 106,000 +0.00(+0.00%)
Sep 13, 2019 0.1300 0.1350 0.1300 0.1300 81,000 +0.01(+4.00%)
Sep 10, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 09, 2019 0.1350 0.1350 0.1300 0.1300 16,863 -0.01(-7.14%)
Sep 06, 2019 0.1450 0.1450 0.1400 0.1400 36,000 +0.00(+0.00%)
Sep 05, 2019 0.1450 0.1450 0.1400 0.1400 192,999 +0.01(+3.70%)
Sep 04, 2019 0.1350 0.1350 0.1350 0.1350 24,000 +0.01(+3.85%)
Sep 03, 2019 0.1400 0.1400 0.1300 0.1300 218,700 -0.01(-7.14%)
Aug 29, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 27, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 26, 2019 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+3.45%)
Aug 23, 2019 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Aug 22, 2019 0.1450 0.1450 0.1450 0.1450 20,025 -0.01(-3.33%)
Aug 21, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Aug 20, 2019 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Aug 19, 2019 0.1400 0.1450 0.1400 0.1400 83,999 +0.00(+0.00%)
Aug 16, 2019 0.1400 0.1400 0.1350 0.1400 57,000 +0.01(+3.70%)
Aug 15, 2019 0.1400 0.1400 0.1350 0.1350 12,000 -0.01(-3.57%)
Aug 14, 2019 0.1600 0.1600 0.1400 0.1400 166,500 -0.01(-9.68%)
Aug 13, 2019 0.1600 0.1600 0.1500 0.1550 250,200 -0.01(-6.06%)
Aug 12, 2019 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Aug 09, 2019 0.1650 0.1650 0.1600 0.1600 36,000 -0.01(-3.03%)
Aug 08, 2019 0.1650 0.1650 0.1650 0.1650 22,500 +0.00(+0.00%)
Aug 07, 2019 0.1650 0.1650 0.1650 0.1650 86,499 +0.01(+6.45%)
Aug 06, 2019 0.1700 0.1700 0.1550 0.1550 157,500 -0.01(-6.06%)
Aug 02, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
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.