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 (%)
May 31, 2021 0.2850 0.2850 0.2800 0.2800 65,835 +0.01(+1.82%)
May 28, 2021 0.2750 0.2800 0.2700 0.2750 144,371 +0.01(+1.85%)
May 27, 2021 0.2700 0.2750 0.2700 0.2700 212,927 +0.01(+1.89%)
May 26, 2021 0.2750 0.2850 0.2650 0.2650 516,875 -0.01(-3.64%)
May 25, 2021 0.2900 0.2950 0.2750 0.2750 684,634 -0.01(-5.17%)
May 21, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 20, 2021 0.2950 0.2950 0.2850 0.2900 282,765 -0.01(-1.69%)
May 19, 2021 0.3000 0.3000 0.2900 0.2950 475,967 -0.01(-1.67%)
May 18, 2021 0.3050 0.3150 0.3000 0.3000 1,402,749 +0.01(+1.69%)
May 17, 2021 0.3150 0.3150 0.2950 0.2950 1,031,989 -0.01(-3.28%)
May 14, 2021 0.2900 0.3100 0.2900 0.3050 1,418,051 +0.02(+5.17%)
May 13, 2021 0.3600 0.3700 0.2750 0.2900 6,558,440 -0.14(-31.76%)
May 12, 2021 0.4300 0.4400 0.4250 0.4250 127,633 -0.01(-1.16%)
May 11, 2021 0.4300 0.4300 0.4150 0.4300 82,743 +0.01(+1.18%)
May 10, 2021 0.4250 0.4300 0.4150 0.4250 85,605 +0.01(+1.19%)
May 07, 2021 0.4050 0.4250 0.3950 0.4200 200,498 +0.00(+0.00%)
May 06, 2021 0.4400 0.4400 0.4150 0.4200 149,431 -0.02(-3.45%)
May 05, 2021 0.4300 0.4450 0.4300 0.4350 217,090 -0.01(-1.14%)
May 04, 2021 0.4700 0.4700 0.4200 0.4400 325,719 -0.03(-6.38%)
May 03, 2021 0.4950 0.4950 0.4700 0.4700 160,205 -0.01(-1.05%)
Apr 30, 2021 0.4700 0.4850 0.4600 0.4750 419,827 +0.02(+5.56%)
Apr 29, 2021 0.4350 0.4750 0.4350 0.4500 236,982 +0.01(+2.27%)
Apr 28, 2021 0.4400 0.4550 0.4300 0.4400 129,491 -0.01(-2.22%)
Apr 27, 2021 0.4550 0.4750 0.4400 0.4500 265,632 -0.01(-2.17%)
Apr 26, 2021 0.4200 0.4600 0.4200 0.4600 337,640 +0.04(+9.52%)
Apr 23, 2021 0.3900 0.4400 0.3900 0.4200 441,717 +0.04(+10.53%)
Apr 22, 2021 0.3600 0.3800 0.3600 0.3800 531,501 +0.02(+5.56%)
Apr 21, 2021 0.3550 0.3650 0.3450 0.3600 125,583 +0.02(+5.88%)
Apr 20, 2021 0.3450 0.3550 0.3350 0.3400 208,840 -0.00(-1.45%)
Apr 19, 2021 0.3750 0.3750 0.3450 0.3450 176,450 -0.03(-8.00%)
Apr 16, 2021 0.3550 0.3800 0.3500 0.3750 104,619 +0.02(+5.63%)
Apr 15, 2021 0.3700 0.3750 0.3550 0.3550 64,432 -0.02(-4.05%)
Apr 14, 2021 0.3800 0.3850 0.3500 0.3700 347,753 +0.01(+2.78%)
Apr 13, 2021 0.3400 0.3900 0.3400 0.3600 886,979 +0.03(+9.09%)
Apr 12, 2021 0.3200 0.3450 0.2900 0.3300 729,204 -0.05(-13.16%)
Apr 09, 2021 0.4000 0.4000 0.3600 0.3800 206,116 +0.01(+2.70%)
Apr 08, 2021 0.4000 0.4000 0.3700 0.3700 114,143 -0.01(-2.63%)
Apr 07, 2021 0.4050 0.4050 0.3800 0.3800 172,841 -0.02(-5.00%)
Apr 06, 2021 0.4000 0.4000 0.3900 0.4000 168,831 +0.01(+1.27%)
Apr 05, 2021 0.4000 0.4000 0.3850 0.3950 58,044 -0.01(-1.25%)
Apr 01, 2021 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Mar 31, 2021 0.4000 0.4150 0.3900 0.4050 188,120 +0.01(+1.25%)
Mar 30, 2021 0.4250 0.4300 0.3950 0.4000 224,143 -0.02(-4.76%)
Mar 29, 2021 0.4350 0.4500 0.4200 0.4200 115,731 -0.02(-4.55%)
Mar 26, 2021 0.4400 0.4650 0.4400 0.4400 84,325 +0.00(+0.00%)
Mar 25, 2021 0.4300 0.4700 0.4300 0.4400 186,221 -0.01(-2.22%)
Mar 24, 2021 0.5000 0.5000 0.4500 0.4500 167,923 -0.04(-9.09%)
Mar 23, 2021 0.5300 0.5500 0.4700 0.4950 330,579 -0.01(-1.00%)
Mar 22, 2021 0.4600 0.5100 0.4500 0.5000 511,383 +0.08(+19.05%)
Mar 19, 2021 0.4200 0.4500 0.4200 0.4200 255,542 -0.03(-6.67%)
Mar 18, 2021 0.4850 0.4850 0.4500 0.4500 162,744 -0.03(-7.22%)
Mar 17, 2021 0.4750 0.4950 0.4700 0.4850 537,435 +0.02(+5.43%)
Mar 16, 2021 0.4500 0.4750 0.4500 0.4600 156,343 +0.00(+0.00%)
Mar 15, 2021 0.4750 0.4750 0.3950 0.4600 595,114 -0.01(-2.13%)
Mar 12, 2021 0.4700 0.4800 0.4600 0.4700 97,576 +0.01(+2.17%)
Mar 11, 2021 0.4500 0.4700 0.4400 0.4600 99,216 +0.01(+2.22%)
Mar 10, 2021 0.4800 0.4850 0.4500 0.4500 362,377 -0.01(-2.17%)
Mar 09, 2021 0.4300 0.4700 0.4100 0.4600 320,925 +0.05(+12.20%)
Mar 08, 2021 0.4250 0.4250 0.3800 0.4100 372,092 -0.01(-2.38%)
Mar 05, 2021 0.4350 0.4500 0.3600 0.4200 627,150 -0.02(-3.45%)
Mar 04, 2021 0.5200 0.5200 0.4150 0.4350 403,817 -0.09(-16.35%)
Mar 03, 2021 0.5100 0.5200 0.4950 0.5200 229,714 +0.03(+5.05%)
Mar 02, 2021 0.4850 0.5300 0.4850 0.4950 402,928 +0.01(+2.06%)
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.