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 )

0.2150 -0.0050 (-2.27%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 0.1850 0.1850 0.1850 0.1850 10,085 -0.01(-2.63%)
Sep 28, 2023 0.1900 0.1900 0.1900 0.1900 36,540 +0.00(+0.00%)
Sep 27, 2023 0.1850 0.1900 0.1850 0.1900 14,000 +0.01(+5.56%)
Sep 26, 2023 0.1900 0.1900 0.1800 0.1800 131,500 -0.01(-5.26%)
Sep 25, 2023 0.1900 0.1900 0.1900 0.1900 198,075 +0.00(+0.00%)
Sep 22, 2023 0.1900 0.1900 0.1900 0.1900 45,784 +0.01(+2.70%)
Sep 21, 2023 0.1950 0.1950 0.1850 0.1850 209,086 -0.01(-5.13%)
Sep 20, 2023 0.1950 0.2000 0.1900 0.1950 81,600 +0.00(+0.00%)
Sep 19, 2023 0.2000 0.2000 0.1950 0.1950 1,500 +0.00(+0.00%)
Sep 18, 2023 0.2000 0.2000 0.1950 0.1950 258,557 -0.01(-2.50%)
Sep 15, 2023 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Sep 14, 2023 0.2000 0.2000 0.2000 0.2000 204,000 -0.01(-4.76%)
Sep 13, 2023 0.2100 0.2100 0.2050 0.2100 41,550 +0.00(+0.00%)
Sep 12, 2023 0.2050 0.2100 0.1950 0.2100 456,816 +0.01(+2.44%)
Sep 11, 2023 0.1900 0.2050 0.1900 0.2050 73,639 +0.01(+7.89%)
Sep 08, 2023 0.1900 0.1900 0.1900 0.1900 32,000 +0.00(+0.00%)
Sep 07, 2023 0.1900 0.1950 0.1900 0.1900 128,752 -0.01(-2.56%)
Sep 06, 2023 0.1900 0.1950 0.1900 0.1950 81,715 +0.00(+0.00%)
Sep 05, 2023 0.2000 0.2000 0.1950 0.1950 408,450 -0.01(-4.88%)
Sep 01, 2023 0.2050 0 +0.00(+0.00%)
Aug 31, 2023 0.2100 0.2100 0.2050 0.2050 140,710 +0.00(+2.50%)
Aug 30, 2023 0.2000 0.2000 0.2000 0.2000 100,507 -0.00(-2.44%)
Aug 29, 2023 0.2050 0.2050 0.2050 0.2050 11,085 +0.00(+0.00%)
Aug 28, 2023 0.2050 0.2050 0.1950 0.2050 162,707 +0.00(+0.00%)
Aug 25, 2023 0.2050 0.2100 0.2050 0.2050 27,466 +0.00(+0.00%)
Aug 24, 2023 0.2050 0.2100 0.2000 0.2050 67,900 +0.00(+0.00%)
Aug 23, 2023 0.2050 0.2100 0.2000 0.2050 129,100 +0.00(+0.00%)
Aug 22, 2023 0.2050 0.2050 0.2000 0.2050 60,500 -0.01(-2.38%)
Aug 21, 2023 0.2000 0.2100 0.1900 0.2100 503,523 +0.01(+2.44%)
Aug 18, 2023 0.2000 0.2050 0.2000 0.2050 83,100 +0.00(+2.50%)
Aug 17, 2023 0.2000 0.2050 0.2000 0.2000 96,525 +0.00(+0.00%)
Aug 16, 2023 0.2000 0.2050 0.2000 0.2000 87,410 +0.00(+0.00%)
Aug 15, 2023 0.2050 0.2050 0.2000 0.2000 186,878 +0.00(+0.00%)
Aug 14, 2023 0.2000 0.2000 0.2000 0.2000 146,127 +0.00(+0.00%)
Aug 11, 2023 0.2100 0.2100 0.2000 0.2000 111,505 -0.00(-2.44%)
Aug 10, 2023 0.2000 0.2050 0.2000 0.2050 72,485 +0.00(+0.00%)
Aug 09, 2023 0.2150 0.2200 0.2050 0.2050 196,121 -0.01(-4.65%)
Aug 08, 2023 0.2100 0.2150 0.2100 0.2150 297,040 +0.00(+0.00%)
Aug 04, 2023 0.2150 0 +0.00(+0.00%)
Aug 03, 2023 0.2250 0.2250 0.2150 0.2150 125,700 -0.01(-2.27%)
Aug 02, 2023 0.2400 0.2400 0.2150 0.2200 396,477 -0.02(-10.20%)
Aug 01, 2023 0.2450 0.2450 0.2350 0.2450 137,759 +0.00(+0.00%)
Jul 31, 2023 0.2350 0.2500 0.2300 0.2450 295,642 +0.01(+6.52%)
Jul 28, 2023 0.2200 0.2300 0.2200 0.2300 102,100 +0.01(+4.55%)
Jul 27, 2023 0.2250 0.2250 0.2200 0.2200 171,251 -0.01(-2.22%)
Jul 26, 2023 0.2350 0.2350 0.2250 0.2250 191,736 -0.01(-4.26%)
Jul 25, 2023 0.2450 0.2500 0.2300 0.2350 105,603 -0.01(-4.08%)
Jul 24, 2023 0.2450 0.2450 0.2400 0.2450 28,020 +0.01(+2.08%)
Jul 21, 2023 0.2450 0.2500 0.2400 0.2400 127,500 -0.01(-2.04%)
Jul 20, 2023 0.2400 0.2500 0.2400 0.2450 227,014 +0.01(+6.52%)
Jul 19, 2023 0.2400 0.2400 0.2300 0.2300 93,160 -0.01(-4.17%)
Jul 18, 2023 0.2400 0.2500 0.2400 0.2400 337,943 +0.00(+0.00%)
Jul 17, 2023 0.2350 0.2500 0.2350 0.2400 330,900 -0.01(-2.04%)
Jul 14, 2023 0.2500 0.2500 0.2350 0.2450 248,250 -0.01(-2.00%)
Jul 13, 2023 0.2500 0.2500 0.2350 0.2500 1,036,268 +0.01(+2.04%)
Jul 12, 2023 0.2450 0.2500 0.2350 0.2450 446,136 +0.00(+0.00%)
Jul 11, 2023 0.2250 0.2450 0.2250 0.2450 1,028,400 +0.01(+2.08%)
Jul 10, 2023 0.2200 0.2450 0.2200 0.2400 396,339 +0.01(+6.67%)
Jul 07, 2023 0.2200 0.2250 0.2200 0.2250 268,270 +0.01(+2.27%)
Jul 06, 2023 0.2100 0.2300 0.2100 0.2200 277,887 +0.01(+4.76%)
Jul 05, 2023 0.2100 0.2100 0.2050 0.2100 570,800 +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.