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 )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 0.2400 0.2500 0.2400 0.2500 33,403 +0.01(+2.04%)
May 30, 2022 0.2450 0.2450 0.2400 0.2450 39,500 +0.01(+2.08%)
May 27, 2022 0.2250 0.2400 0.2250 0.2400 12,000 +0.01(+6.67%)
May 26, 2022 0.2300 0.2400 0.2200 0.2250 49,013 -0.01(-4.26%)
May 25, 2022 0.2400 0.2400 0.2300 0.2350 28,427 -0.01(-4.08%)
May 24, 2022 0.2500 0.2500 0.2400 0.2450 50,200 +0.00(+0.00%)
May 20, 2022 0.2450 0 +0.00(+0.00%)
May 19, 2022 0.2400 0.2450 0.2400 0.2450 12,734 +0.00(+0.00%)
May 18, 2022 0.2550 0.2600 0.2450 0.2450 175,110 -0.02(-5.77%)
May 17, 2022 0.2500 0.2600 0.2500 0.2600 231,849 +0.02(+6.12%)
May 16, 2022 0.2400 0.2500 0.2350 0.2450 16,372 +0.01(+2.08%)
May 13, 2022 0.2450 0.2450 0.2400 0.2400 32,703 +0.00(+0.00%)
May 12, 2022 0.2100 0.2400 0.2100 0.2400 93,369 +0.02(+9.09%)
May 11, 2022 0.2050 0.2200 0.2050 0.2200 108,440 +0.01(+4.76%)
May 10, 2022 0.2100 0.2150 0.1950 0.2100 301,777 +0.00(+0.00%)
May 09, 2022 0.2450 0.2450 0.2100 0.2100 155,299 -0.04(-14.29%)
May 06, 2022 0.2550 0.2550 0.2350 0.2450 186,043 -0.01(-3.92%)
May 05, 2022 0.2650 0.2650 0.2550 0.2550 48,818 -0.02(-5.56%)
May 04, 2022 0.2750 0.2750 0.2650 0.2700 50,904 -0.01(-3.57%)
May 03, 2022 0.2800 0.2800 0.2700 0.2800 190,164 +0.01(+3.70%)
May 02, 2022 0.2700 0.2700 0.2650 0.2700 65,816 -0.01(-1.82%)
Apr 29, 2022 0.2750 0.2750 0.2700 0.2750 64,600 +0.00(+0.00%)
Apr 28, 2022 0.2800 0.2850 0.2700 0.2750 115,607 -0.01(-1.79%)
Apr 27, 2022 0.2750 0.2900 0.2650 0.2800 427,705 +0.01(+3.70%)
Apr 26, 2022 0.2850 0.2850 0.2650 0.2700 125,000 -0.01(-5.26%)
Apr 25, 2022 0.2700 0.2900 0.2650 0.2850 236,501 +0.00(+1.79%)
Apr 22, 2022 0.3000 0.3050 0.2750 0.2800 726,780 -0.02(-6.67%)
Apr 21, 2022 0.3250 0.3300 0.3000 0.3000 472,303 -0.02(-6.25%)
Apr 20, 2022 0.2950 0.3250 0.2900 0.3200 408,028 +0.03(+8.47%)
Apr 19, 2022 0.2900 0.2950 0.2900 0.2950 25,327 +0.01(+3.51%)
Apr 18, 2022 0.2750 0.2900 0.2750 0.2850 58,656 +0.00(+1.79%)
Apr 14, 2022 0.2800 0 +0.00(+0.00%)
Apr 13, 2022 0.2850 0.2850 0.2700 0.2800 78,357 -0.01(-3.45%)
Apr 12, 2022 0.2750 0.2900 0.2700 0.2900 53,970 +0.01(+5.45%)
Apr 11, 2022 0.2850 0.2850 0.2750 0.2750 114,136 -0.01(-1.79%)
Apr 08, 2022 0.2750 0.2850 0.2700 0.2800 65,111 +0.01(+3.70%)
Apr 07, 2022 0.2650 0.2700 0.2600 0.2700 141,561 +0.01(+1.89%)
Apr 06, 2022 0.2700 0.2700 0.2650 0.2650 63,150 -0.01(-1.85%)
Apr 05, 2022 0.2900 0.2900 0.2700 0.2700 212,128 -0.02(-6.90%)
Apr 04, 2022 0.2900 0.2950 0.2900 0.2900 155,119 +0.00(+0.00%)
Apr 01, 2022 0.3000 0.3000 0.2900 0.2900 147,432 +0.00(+0.00%)
Mar 31, 2022 0.2750 0.2900 0.2750 0.2900 297,349 +0.01(+5.45%)
Mar 30, 2022 0.2600 0.2800 0.2600 0.2750 50,767 +0.01(+3.77%)
Mar 29, 2022 0.2850 0.2850 0.2650 0.2650 121,981 -0.02(-7.02%)
Mar 28, 2022 0.2900 0.2950 0.2750 0.2850 263,609 +0.00(+1.79%)
Mar 25, 2022 0.2900 0.2900 0.2750 0.2800 120,339 -0.00(-1.75%)
Mar 24, 2022 0.2800 0.2900 0.2800 0.2850 131,776 +0.00(+1.79%)
Mar 23, 2022 0.3000 0.3000 0.2800 0.2800 469,885 -0.02(-8.20%)
Mar 22, 2022 0.3150 0.3150 0.3000 0.3050 43,461 -0.02(-4.69%)
Mar 21, 2022 0.3050 0.3200 0.2950 0.3200 176,432 +0.01(+3.23%)
Mar 18, 2022 0.3150 0.3200 0.3050 0.3100 82,005 +0.00(+0.00%)
Mar 17, 2022 0.3100 0.3300 0.3050 0.3100 309,394 -0.02(-6.06%)
Mar 16, 2022 0.3200 0.3300 0.3100 0.3300 97,645 +0.01(+1.54%)
Mar 15, 2022 0.3050 0.3300 0.3000 0.3250 162,541 +0.04(+14.04%)
Mar 14, 2022 0.3200 0.3200 0.2850 0.2850 458,573 -0.04(-12.31%)
Mar 11, 2022 0.3400 0.3400 0.3150 0.3250 241,085 -0.01(-2.99%)
Mar 10, 2022 0.3600 0.3600 0.3300 0.3350 438,422 -0.01(-1.47%)
Mar 09, 2022 0.3500 0.3500 0.3350 0.3400 156,904 -0.02(-5.56%)
Mar 08, 2022 0.3500 0.3600 0.3450 0.3600 862,988 +0.02(+5.88%)
Mar 07, 2022 0.3350 0.3550 0.3250 0.3400 603,638 +0.01(+1.49%)
Mar 04, 2022 0.3200 0.3400 0.3200 0.3350 400,578 +0.02(+6.35%)
Mar 03, 2022 0.2900 0.3200 0.2900 0.3150 524,577 +0.03(+8.62%)
Mar 02, 2022 0.2800 0.2950 0.2800 0.2900 254,398 +0.01(+3.57%)
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.