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

Delcath Systems Inc (NQ: DCTH )

7.190 +0.120 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 4.500 4.753 4.500 4.610 12,373 +0.05(+1.10%)
May 27, 2022 4.610 4.610 4.400 4.560 17,521 +0.06(+1.33%)
May 26, 2022 4.520 4.740 4.480 4.500 7,830 +0.02(+0.45%)
May 25, 2022 4.600 4.780 4.455 4.480 10,909 +0.00(+0.00%)
May 24, 2022 4.412 4.620 4.400 4.480 2,203 -0.02(-0.44%)
May 23, 2022 4.510 4.600 4.410 4.500 12,845 -0.01(-0.22%)
May 20, 2022 4.590 4.590 4.410 4.510 18,400 +0.06(+1.35%)
May 19, 2022 4.500 4.590 4.450 4.450 10,006 -0.05(-1.11%)
May 18, 2022 4.400 4.580 4.400 4.500 11,587 +0.04(+0.90%)
May 17, 2022 4.620 4.790 4.460 4.460 39,239 -0.23(-4.90%)
May 16, 2022 4.850 4.850 4.490 4.690 49,546 -0.14(-2.90%)
May 13, 2022 5.150 5.350 4.820 4.830 82,446 +0.13(+2.77%)
May 12, 2022 5.020 5.350 4.300 4.700 84,631 -0.41(-8.02%)
May 11, 2022 5.300 5.800 5.020 5.110 32,964 -0.19(-3.58%)
May 10, 2022 5.540 5.830 5.250 5.300 13,805 -0.50(-8.62%)
May 09, 2022 6.000 6.000 5.520 5.800 37,835 -0.15(-2.52%)
May 06, 2022 6.000 6.100 5.770 5.950 43,465 -0.37(-5.85%)
May 05, 2022 6.050 6.820 6.050 6.320 30,993 +0.08(+1.28%)
May 04, 2022 5.900 6.240 5.900 6.240 4,664 +0.16(+2.63%)
May 03, 2022 5.860 6.303 5.861 6.080 14,651 +0.23(+3.93%)
May 02, 2022 6.040 6.230 5.820 5.850 20,516 -0.19(-3.15%)
Apr 29, 2022 6.350 6.390 6.000 6.040 8,241 +0.02(+0.33%)
Apr 28, 2022 6.050 6.100 5.880 6.020 17,424 -0.18(-2.90%)
Apr 27, 2022 6.340 6.340 6.127 6.200 17,523 -0.10(-1.59%)
Apr 26, 2022 6.350 6.550 6.138 6.300 78,259 -0.05(-0.79%)
Apr 25, 2022 6.370 6.390 6.061 6.350 21,638 +0.03(+0.47%)
Apr 22, 2022 6.280 6.400 6.085 6.320 12,112 -0.02(-0.32%)
Apr 21, 2022 6.580 6.580 6.326 6.340 13,892 -0.01(-0.16%)
Apr 20, 2022 6.345 6.550 6.345 6.350 4,362 -0.03(-0.47%)
Apr 19, 2022 6.480 6.480 6.000 6.380 15,551 +0.10(+1.59%)
Apr 18, 2022 6.410 6.457 6.230 6.280 45,499 -0.13(-2.03%)
Apr 14, 2022 6.520 6.640 6.320 6.410 20,225 +0.01(+0.16%)
Apr 13, 2022 6.650 6.684 6.340 6.400 24,537 -0.06(-0.93%)
Apr 12, 2022 6.600 6.647 6.390 6.460 46,718 +0.05(+0.78%)
Apr 11, 2022 6.590 6.618 6.310 6.410 31,127 +0.01(+0.16%)
Apr 08, 2022 6.590 6.590 6.360 6.400 9,600 +0.01(+0.16%)
Apr 07, 2022 6.420 6.590 6.390 6.390 13,194 -0.03(-0.47%)
Apr 06, 2022 6.390 6.500 6.385 6.420 10,523 +0.02(+0.31%)
Apr 05, 2022 6.450 6.590 6.400 6.400 19,483 -0.15(-2.29%)
Apr 04, 2022 6.340 6.630 6.340 6.550 6,722 +0.30(+4.80%)
Apr 01, 2022 6.500 6.504 6.250 6.250 15,273 -0.15(-2.34%)
Mar 31, 2022 6.490 6.680 6.300 6.400 14,944 -0.10(-1.54%)
Mar 30, 2022 6.470 6.650 6.260 6.500 13,052 +0.00(+0.00%)
Mar 29, 2022 6.360 6.690 6.160 6.500 29,197 +0.10(+1.56%)
Mar 28, 2022 6.470 6.470 6.029 6.400 13,723 +0.21(+3.39%)
Mar 25, 2022 6.520 6.520 5.940 6.190 26,093 -0.13(-2.06%)
Mar 24, 2022 6.390 6.550 6.310 6.320 9,253 -0.28(-4.24%)
Mar 23, 2022 6.490 6.600 6.165 6.600 6,012 -0.01(-0.15%)
Mar 22, 2022 6.070 6.683 5.860 6.610 7,182 +0.71(+12.03%)
Mar 21, 2022 5.840 5.990 5.820 5.900 12,983 -0.10(-1.67%)
Mar 18, 2022 5.870 6.350 5.870 6.000 30,058 +0.02(+0.33%)
Mar 17, 2022 5.790 6.099 5.750 5.980 44,261 +0.08(+1.36%)
Mar 16, 2022 6.140 6.340 5.800 5.900 18,698 -0.23(-3.75%)
Mar 15, 2022 6.140 6.390 6.120 6.130 4,164 +0.01(+0.16%)
Mar 14, 2022 6.160 6.450 6.120 6.120 8,125 -0.10(-1.61%)
Mar 11, 2022 6.280 6.455 5.870 6.220 35,658 -0.26(-4.01%)
Mar 10, 2022 5.750 6.480 5.750 6.480 12,947 +0.73(+12.70%)
Mar 09, 2022 5.700 6.000 5.700 5.750 104,111 +0.11(+1.95%)
Mar 08, 2022 6.300 6.300 5.620 5.640 137,041 -0.54(-8.74%)
Mar 07, 2022 6.110 6.263 6.100 6.180 6,194 +0.06(+0.98%)
Mar 04, 2022 6.180 6.250 6.110 6.120 7,057 -0.07(-1.13%)
Mar 03, 2022 6.060 6.220 6.060 6.190 26,109 -0.06(-0.96%)
Mar 02, 2022 6.280 6.320 6.040 6.250 17,215 +0.10(+1.63%)
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.