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

Diagnos Inc (TSV: ADK )

0.3150 -0.0150 (-4.55%)
Streaming Delayed Price Updated: 4:40 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 (%)
May 30, 2008 0.8900 0.9000 0.8500 0.9000 126,700 +0.03(+3.45%)
May 29, 2008 0.8300 0.8700 0.8300 0.8700 15,495 +0.02(+2.35%)
May 28, 2008 0.8300 0.8500 0.8300 0.8500 14,500 -0.02(-2.30%)
May 27, 2008 0.8500 0.8700 0.8500 0.8700 69,600 -0.01(-1.14%)
May 26, 2008 0.9000 0.9000 0.8200 0.8800 79,830 -0.01(-1.12%)
May 23, 2008 0.8100 0.8900 0.8100 0.8900 137,000 +0.06(+7.23%)
May 22, 2008 0.8500 0.8500 0.8200 0.8300 53,000 -0.02(-2.35%)
May 21, 2008 0.8400 0.8900 0.8000 0.8500 121,000 -0.04(-4.49%)
May 20, 2008 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 19, 2008 0.8800 0.9000 0.8500 0.8900 161,115 +0.00(+0.00%)
May 16, 2008 0.8800 0.9000 0.8500 0.8900 161,115 +0.05(+5.95%)
May 15, 2008 0.8500 0.8600 0.8300 0.8400 41,000 +0.02(+2.44%)
May 14, 2008 0.8500 0.8500 0.8000 0.8200 35,000 -0.01(-1.20%)
May 13, 2008 0.8100 0.8500 0.7900 0.8300 112,000 +0.02(+2.47%)
May 12, 2008 0.8100 0.8100 0.8000 0.8100 9,000 -0.02(-2.41%)
May 09, 2008 0.8200 0.8300 0.8100 0.8300 41,500 -0.02(-2.35%)
May 08, 2008 0.8100 0.8700 0.8000 0.8500 84,500 +0.00(+0.00%)
May 07, 2008 0.8300 0.8700 0.8300 0.8500 34,150 +0.02(+2.41%)
May 06, 2008 0.8600 0.8800 0.7500 0.8300 122,500 -0.04(-4.60%)
May 05, 2008 0.8300 0.8700 0.8300 0.8700 57,750 +0.04(+4.82%)
May 02, 2008 0.8000 0.8300 0.8300 0.8300 279,107 -0.01(-1.19%)
May 01, 2008 0.8200 0.8400 0.8400 0.8400 47,000 +0.00(+0.00%)
Apr 30, 2008 0.8800 0.8800 0.7500 0.8400 467,620 -0.06(-6.67%)
Apr 29, 2008 0.9100 0.9100 0.8900 0.9000 56,080 -0.01(-1.10%)
Apr 28, 2008 0.9700 0.9700 0.8900 0.9100 148,000 -0.06(-6.19%)
Apr 25, 2008 0.9900 1.000 0.9600 0.9700 107,500 -0.02(-2.02%)
Apr 24, 2008 1.010 1.010 0.9800 0.9900 61,000 -0.05(-4.81%)
Apr 23, 2008 1.030 1.040 1.010 1.040 195,400 +0.01(+0.97%)
Apr 22, 2008 1.010 1.040 0.9900 1.030 121,185 +0.04(+4.04%)
Apr 21, 2008 1.030 1.030 0.9600 0.9900 86,550 -0.05(-4.81%)
Apr 18, 2008 1.030 1.040 1.000 1.040 52,700 +0.00(+0.00%)
Apr 17, 2008 0.9800 1.040 0.9800 1.040 142,800 +0.06(+6.12%)
Apr 16, 2008 0.9600 1.020 0.9500 0.9800 179,340 +0.00(+0.00%)
Apr 15, 2008 0.9400 0.9800 0.9400 0.9800 251,400 +0.00(+0.00%)
Apr 14, 2008 0.9300 0.9800 0.9100 0.9800 186,700 +0.05(+5.38%)
Apr 11, 2008 0.8600 0.9300 0.8400 0.9300 160,500 +0.08(+9.41%)
Apr 10, 2008 0.8900 0.8900 0.8200 0.8500 335,550 -0.04(-4.49%)
Apr 09, 2008 0.9200 0.9200 0.8800 0.8900 45,000 -0.02(-2.20%)
Apr 08, 2008 0.9000 0.9300 0.9000 0.9100 121,420 +0.01(+1.11%)
Apr 07, 2008 0.9500 0.9600 0.8700 0.9000 162,550 -0.07(-7.22%)
Apr 04, 2008 0.9900 1.000 0.9700 0.9700 38,500 -0.02(-2.02%)
Apr 03, 2008 0.9800 1.000 0.9100 0.9900 67,830 +0.01(+1.02%)
Apr 02, 2008 1.000 1.000 0.9800 0.9800 111,100 -0.01(-1.01%)
Apr 01, 2008 1.020 1.050 0.9800 0.9900 220,350 -0.01(-1.00%)
Mar 31, 2008 0.9900 1.030 0.9600 1.000 518,400 +0.05(+5.26%)
Mar 28, 2008 0.8700 0.9500 0.8700 0.9500 381,145 +0.11(+13.10%)
Mar 27, 2008 0.8600 0.8700 0.8400 0.8400 47,250 -0.01(-1.18%)
Mar 26, 2008 0.8300 0.8800 0.8300 0.8500 110,950 +0.01(+1.19%)
Mar 25, 2008 0.8500 0.8600 0.8400 0.8400 93,400 -0.01(-1.18%)
Mar 24, 2008 0.8600 0.8700 0.8500 0.8500 28,000 -0.01(-1.16%)
Mar 21, 2008 0.8800 0.8800 0.8300 0.8600 31,000 +0.00(+0.00%)
Mar 20, 2008 0.8800 0.8800 0.8300 0.8600 31,000 +0.01(+1.18%)
Mar 19, 2008 0.8600 0.8800 0.8500 0.8500 136,500 +0.00(+0.00%)
Mar 18, 2008 0.8300 0.8800 0.8200 0.8500 176,729 +0.02(+2.41%)
Mar 17, 2008 0.8000 0.8500 0.8000 0.8300 180,622 +0.00(+0.00%)
Mar 14, 2008 0.8600 0.8800 0.8200 0.8300 281,400 -0.01(-1.19%)
Mar 13, 2008 0.8200 0.8500 0.8200 0.8400 215,500 +0.02(+2.44%)
Mar 12, 2008 0.8000 0.8300 0.8000 0.8200 171,799 +0.05(+6.49%)
Mar 11, 2008 0.8100 0.8100 0.7500 0.7700 140,500 -0.03(-3.75%)
Mar 10, 2008 0.8100 0.8100 0.7700 0.8000 149,400 +0.00(+0.00%)
Mar 07, 2008 0.8600 0.8600 0.7700 0.8000 151,232 -0.07(-8.05%)
Mar 06, 2008 0.7900 0.8800 0.7800 0.8700 1,465,472 +0.09(+11.54%)
Mar 05, 2008 0.7300 0.7800 0.7100 0.7800 170,900 +0.03(+4.00%)
Mar 04, 2008 0.7500 0.7800 0.7000 0.7500 175,800 +0.02(+2.74%)
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.