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 )

0.1950 -0.0100 (-4.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 31, 2019 0.2100 0.2100 0.1900 0.1900 269,909 -0.02(-9.52%)
May 30, 2019 0.2000 0.2200 0.2000 0.2100 600,000 -0.01(-4.55%)
May 29, 2019 0.1950 0.2250 0.1950 0.2200 1,171,020 +0.04(+18.92%)
May 28, 2019 0.1800 0.1900 0.1750 0.1850 129,500 +0.01(+2.78%)
May 27, 2019 0.1750 0.1800 0.1700 0.1800 116,000 +0.00(+0.00%)
May 24, 2019 0.1550 0.1850 0.1500 0.1800 420,600 +0.03(+20.00%)
May 23, 2019 0.1500 0.1500 0.1450 0.1500 89,000 +0.00(+0.00%)
May 22, 2019 0.1500 0.1550 0.1450 0.1500 102,700 -0.01(-6.25%)
May 21, 2019 0.1500 0.1600 0.1500 0.1600 1,593,700 +0.02(+14.29%)
May 16, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 15, 2019 0.1400 0.1400 0.1400 0.1400 18,500 +0.01(+3.70%)
May 14, 2019 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
May 13, 2019 0.1500 0.1500 0.1400 0.1400 51,700 -0.01(-6.67%)
May 10, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
May 09, 2019 0.1500 0.1500 0.1500 0.1500 5,200 +0.01(+3.45%)
May 08, 2019 0.1400 0.1450 0.1350 0.1450 82,700 +0.01(+7.41%)
May 07, 2019 0.1400 0.1400 0.1350 0.1350 14,500 -0.01(-3.57%)
May 06, 2019 0.1450 0.1450 0.1400 0.1400 103,000 -0.01(-6.67%)
May 02, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 30, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 26, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 25, 2019 0.1600 0.1700 0.1450 0.1650 87,500 +0.01(+3.13%)
Apr 24, 2019 0.1600 0.1600 0.1600 0.1600 7,000 +0.01(+6.67%)
Apr 23, 2019 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Apr 22, 2019 0.1400 0.1500 0.1350 0.1500 6,500 +0.00(+0.00%)
Apr 18, 2019 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Apr 17, 2019 0.1650 0.1650 0.1600 0.1650 54,300 +0.00(+0.00%)
Apr 16, 2019 0.1700 0.1700 0.1650 0.1650 48,500 -0.01(-2.94%)
Apr 15, 2019 0.1800 0.1800 0.1700 0.1700 37,500 -0.01(-5.56%)
Apr 12, 2019 0.1750 0.1800 0.1700 0.1800 37,000 +0.01(+2.86%)
Apr 11, 2019 0.1750 0.1750 0.1750 0.1750 35,000 -0.01(-5.41%)
Apr 10, 2019 0.1850 0.1850 0.1700 0.1850 9,000 +0.01(+5.71%)
Apr 09, 2019 0.1750 0.1750 0.1750 0.1750 30,000 +0.00(+2.94%)
Apr 08, 2019 0.1800 0.1900 0.1700 0.1700 166,600 -0.00(-2.86%)
Apr 04, 2019 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Apr 03, 2019 0.1750 0.1850 0.1750 0.1850 25,500 +0.01(+8.82%)
Apr 02, 2019 0.1750 0.1750 0.1650 0.1700 125,000 -0.01(-5.56%)
Apr 01, 2019 0.1800 0.1800 0.1800 0.1800 45,000 +0.01(+2.86%)
Mar 29, 2019 0.1800 0.1800 0.1700 0.1750 59,500 +0.00(+2.94%)
Mar 28, 2019 0.1600 0.1700 0.1600 0.1700 70,000 +0.00(+0.00%)
Mar 27, 2019 0.1850 0.1850 0.1700 0.1700 55,000 -0.01(-5.56%)
Mar 26, 2019 0.1850 0.1850 0.1800 0.1800 307,665 -0.01(-2.70%)
Mar 25, 2019 0.2000 0.2000 0.1850 0.1850 20,000 -0.01(-2.63%)
Mar 22, 2019 0.2000 0.2000 0.1900 0.1900 54,000 +0.00(+0.00%)
Mar 21, 2019 0.2100 0.2100 0.1900 0.1900 25,500 -0.01(-5.00%)
Mar 20, 2019 0.1850 0.2000 0.1850 0.2000 38,000 +0.01(+5.26%)
Mar 19, 2019 0.2000 0.2000 0.1900 0.1900 155,500 -0.01(-5.00%)
Mar 18, 2019 0.1900 0.2000 0.1900 0.2000 17,500 +0.00(+0.00%)
Mar 15, 2019 0.1950 0.2000 0.1950 0.2000 7,500 +0.01(+5.26%)
Mar 14, 2019 0.2350 0.2350 0.1900 0.1900 466,500 -0.02(-11.63%)
Mar 13, 2019 0.2150 0.2150 0.2150 0.2150 25,000 +0.02(+10.26%)
Mar 12, 2019 0.1950 0.2000 0.1900 0.1950 122,166 +0.00(+0.00%)
Mar 11, 2019 0.1800 0.1950 0.1800 0.1950 135,000 +0.01(+5.41%)
Mar 08, 2019 0.1900 0.1900 0.1650 0.1850 134,500 -0.01(-2.63%)
Mar 07, 2019 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Mar 04, 2019 0.1900 0.1900 0.1900 0 +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.