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 )

0.3300 +0.0150 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 31, 2022 0.1900 0.1900 0.1750 0.1800 57,500 -0.01(-5.26%)
May 30, 2022 0.1750 0.2000 0.1750 0.1900 94,350 +0.02(+8.57%)
May 27, 2022 0.1750 0.1750 0.1650 0.1750 58,500 +0.00(+2.94%)
May 26, 2022 0.1650 0.1750 0.1650 0.1700 61,000 +0.01(+3.03%)
May 25, 2022 0.1700 0.1700 0.1650 0.1650 60,500 -0.01(-2.94%)
May 24, 2022 0.1700 0.1700 0.1700 0.1700 22,200 +0.00(+0.00%)
May 20, 2022 0.1700 0 -0.01(-5.56%)
May 19, 2022 0.1800 0.1800 0.1750 0.1800 29,500 +0.00(+0.00%)
May 18, 2022 0.1850 0.1850 0.1800 0.1800 37,500 +0.00(+0.00%)
May 17, 2022 0.1900 0.1900 0.1800 0.1800 18,000 -0.01(-2.70%)
May 16, 2022 0.1900 0.1900 0.1850 0.1850 12,100 -0.01(-2.63%)
May 13, 2022 0.1900 0.1950 0.1850 0.1900 128,477 +0.01(+5.56%)
May 12, 2022 0.1950 0.1950 0.1750 0.1800 175,700 -0.02(-10.00%)
May 11, 2022 0.1900 0.2050 0.1900 0.2000 77,000 +0.01(+2.56%)
May 10, 2022 0.2000 0.2050 0.1900 0.1950 95,805 -0.01(-2.50%)
May 09, 2022 0.2150 0.2150 0.2000 0.2000 100,344 -0.02(-9.09%)
May 06, 2022 0.2200 0.2250 0.2200 0.2200 18,500 +0.00(+0.00%)
May 05, 2022 0.2400 0.2400 0.2150 0.2200 58,269 -0.02(-8.33%)
May 04, 2022 0.2200 0.2400 0.2200 0.2400 87,380 +0.02(+9.09%)
May 03, 2022 0.2200 0.2250 0.2150 0.2200 59,000 +0.01(+2.33%)
May 02, 2022 0.2250 0.2250 0.2150 0.2150 76,000 -0.01(-2.27%)
Apr 29, 2022 0.2100 0.2300 0.2100 0.2200 355,440 +0.02(+7.32%)
Apr 28, 2022 0.2000 0.2050 0.2000 0.2050 62,500 +0.00(+0.00%)
Apr 27, 2022 0.1950 0.2050 0.1950 0.2050 91,037 +0.01(+7.89%)
Apr 26, 2022 0.1950 0.1950 0.1900 0.1900 113,500 -0.01(-5.00%)
Apr 25, 2022 0.2000 0.2000 0.1950 0.2000 62,500 +0.00(+0.00%)
Apr 22, 2022 0.2100 0.2100 0.2000 0.2000 99,049 -0.00(-2.44%)
Apr 21, 2022 0.2150 0.2150 0.2050 0.2050 26,500 -0.01(-2.38%)
Apr 20, 2022 0.2200 0.2200 0.2050 0.2100 43,000 -0.01(-2.33%)
Apr 19, 2022 0.2200 0.2200 0.2050 0.2150 217,510 -0.01(-2.27%)
Apr 18, 2022 0.2200 0.2200 0.2200 0.2200 19,000 +0.00(+0.00%)
Apr 14, 2022 0.2200 0 -0.01(-4.35%)
Apr 13, 2022 0.2250 0.2300 0.2250 0.2300 16,320 +0.01(+2.22%)
Apr 12, 2022 0.2250 0.2250 0.2200 0.2250 84,000 +0.00(+0.00%)
Apr 11, 2022 0.2250 0.2250 0.2250 0.2250 79,600 -0.01(-2.17%)
Apr 08, 2022 0.2350 0.2400 0.2300 0.2300 82,467 -0.00(-2.13%)
Apr 07, 2022 0.2400 0.2400 0.2350 0.2350 11,501 -0.01(-2.08%)
Apr 06, 2022 0.2400 0.2400 0.2300 0.2400 101,450 +0.00(+0.00%)
Apr 05, 2022 0.2450 0.2450 0.2400 0.2400 8,540 -0.01(-2.04%)
Apr 04, 2022 0.2500 0.2500 0.2400 0.2450 47,380 -0.01(-2.00%)
Apr 01, 2022 0.2600 0.2600 0.2500 0.2500 22,500 +0.00(+0.00%)
Mar 31, 2022 0.2500 0.2600 0.2500 0.2500 136,000 +0.00(+0.00%)
Mar 30, 2022 0.2500 0.2500 0.2450 0.2500 45,500 +0.00(+0.00%)
Mar 29, 2022 0.2500 0.2550 0.2500 0.2500 21,500 +0.00(+0.00%)
Mar 28, 2022 0.2450 0.2500 0.2450 0.2500 8,520 +0.00(+0.00%)
Mar 25, 2022 0.2500 0.2500 0.2450 0.2500 33,000 +0.00(+0.00%)
Mar 24, 2022 0.2450 0.2500 0.2450 0.2500 22,729 +0.01(+2.04%)
Mar 23, 2022 0.2500 0.2500 0.2450 0.2450 15,681 +0.00(+0.00%)
Mar 22, 2022 0.2550 0.2550 0.2450 0.2450 38,500 +0.00(+0.00%)
Mar 21, 2022 0.2500 0.2500 0.2450 0.2450 44,323 -0.01(-2.00%)
Mar 18, 2022 0.2500 0.2500 0.2500 0.2500 56,510 +0.00(+0.00%)
Mar 17, 2022 0.2450 0.2600 0.2350 0.2500 173,900 +0.01(+4.17%)
Mar 16, 2022 0.2450 0.2450 0.2400 0.2400 42,000 -0.01(-2.04%)
Mar 15, 2022 0.2450 0.2450 0.2400 0.2450 65,200 +0.00(+0.00%)
Mar 14, 2022 0.2400 0.2500 0.2400 0.2450 88,000 +0.01(+4.26%)
Mar 11, 2022 0.2450 0.2450 0.2350 0.2350 106,351 -0.01(-2.08%)
Mar 10, 2022 0.2450 0.2500 0.2400 0.2400 77,300 -0.01(-4.00%)
Mar 09, 2022 0.2550 0.2600 0.2500 0.2500 79,157 +0.00(+0.00%)
Mar 08, 2022 0.2600 0.2600 0.2500 0.2500 38,000 -0.01(-3.85%)
Mar 07, 2022 0.2750 0.2750 0.2550 0.2600 58,025 -0.01(-3.70%)
Mar 04, 2022 0.2800 0.2800 0.2700 0.2700 61,695 -0.01(-5.26%)
Mar 03, 2022 0.2750 0.2850 0.2750 0.2850 110,513 +0.01(+5.56%)
Mar 02, 2022 0.2750 0.2750 0.2700 0.2700 46,499 +0.00(+0.00%)
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.