Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dhx Media Varbl Vtg (NQ: DHXM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2019 1.620 1.690 1.530 1.530 163,100 -0.06(-3.77%)
Mar 28, 2019 1.640 1.650 1.590 1.590 35,780 -0.06(-3.64%)
Mar 27, 2019 1.660 1.660 1.613 1.650 52,007 +0.01(+0.61%)
Mar 26, 2019 1.670 1.672 1.630 1.640 50,962 -0.01(-0.30%)
Mar 25, 2019 1.650 1.689 1.590 1.645 62,080 +0.02(+1.54%)
Mar 22, 2019 1.750 1.750 1.610 1.620 134,000 -0.13(-7.43%)
Mar 21, 2019 1.740 1.770 1.710 1.750 22,899 +0.04(+2.34%)
Mar 20, 2019 1.760 1.830 1.710 1.710 46,945 -0.06(-3.39%)
Mar 19, 2019 1.790 1.840 1.760 1.770 26,266 +0.00(+0.00%)
Mar 18, 2019 1.760 1.800 1.750 1.770 29,191 -0.02(-1.12%)
Mar 15, 2019 1.750 1.810 1.740 1.790 165,700 +0.05(+2.87%)
Mar 14, 2019 1.810 1.850 1.740 1.740 36,968 -0.10(-5.43%)
Mar 13, 2019 1.800 1.850 1.780 1.840 13,720 +0.06(+3.37%)
Mar 12, 2019 1.800 1.830 1.780 1.780 23,369 -0.04(-2.20%)
Mar 11, 2019 1.790 1.820 1.750 1.820 87,380 +0.05(+2.82%)
Mar 08, 2019 1.760 1.810 1.750 1.770 19,200 -0.02(-1.12%)
Mar 07, 2019 1.790 1.800 1.740 1.790 34,257 -0.06(-3.24%)
Mar 06, 2019 1.790 1.850 1.760 1.850 35,055 +0.06(+3.35%)
Mar 05, 2019 1.890 1.890 1.780 1.790 5,414 -0.09(-4.79%)
Mar 04, 2019 1.900 1.920 1.770 1.880 77,215 +0.00(+0.00%)
Mar 01, 2019 1.970 2.010 1.880 1.880 102,400 -0.09(-4.57%)
Feb 28, 2019 1.840 2.110 1.780 1.970 288,842 +0.14(+7.65%)
Feb 27, 2019 1.750 1.830 1.690 1.830 130,334 +0.10(+5.78%)
Feb 26, 2019 1.690 1.780 1.610 1.730 81,916 +0.03(+1.76%)
Feb 25, 2019 1.640 1.710 1.610 1.700 144,908 +0.08(+4.94%)
Feb 22, 2019 1.650 1.670 1.610 1.620 61,600 -0.06(-3.57%)
Feb 21, 2019 1.700 1.720 1.650 1.680 30,464 -0.01(-0.59%)
Feb 20, 2019 1.740 1.740 1.620 1.690 61,756 -0.02(-1.17%)
Feb 19, 2019 1.670 1.721 1.630 1.710 81,291 +0.03(+1.79%)
Feb 15, 2019 1.700 1.700 1.580 1.680 121,400 +0.03(+1.65%)
Feb 14, 2019 1.700 1.700 1.595 1.653 273,459 -0.06(-3.35%)
Feb 13, 2019 1.650 1.740 1.650 1.710 130,354 +0.08(+4.91%)
Feb 12, 2019 1.850 1.910 1.530 1.630 506,368 -0.26(-13.76%)
Feb 11, 2019 1.900 1.930 1.800 1.890 104,474 -0.02(-1.05%)
Feb 08, 2019 1.920 1.930 1.890 1.910 24,700 -0.03(-1.55%)
Feb 07, 2019 2.030 2.030 1.890 1.940 81,703 -0.07(-3.48%)
Feb 06, 2019 2.120 2.120 1.960 2.010 104,991 -0.08(-3.83%)
Feb 05, 2019 2.190 2.190 2.070 2.090 162,875 +0.04(+1.95%)
Feb 04, 2019 1.990 2.063 1.961 2.050 89,444 +0.07(+3.54%)
Feb 01, 2019 1.920 2.010 1.880 1.980 70,200 +0.07(+3.66%)
Jan 31, 2019 1.980 1.990 1.910 1.910 99,677 -0.04(-2.04%)
Jan 30, 2019 1.890 2.000 1.890 1.950 43,742 +0.06(+3.16%)
Jan 29, 2019 2.030 2.030 1.860 1.890 161,852 -0.14(-6.90%)
Jan 28, 2019 2.000 2.030 1.900 2.030 118,894 -0.02(-0.98%)
Jan 25, 2019 2.120 2.150 2.010 2.050 124,800 -0.07(-3.30%)
Jan 24, 2019 2.000 2.150 1.981 2.120 84,591 +0.14(+7.07%)
Jan 23, 2019 1.940 2.060 1.940 1.980 142,435 +0.02(+1.02%)
Jan 22, 2019 2.260 2.260 1.950 1.960 200,228 -0.28(-12.50%)
Jan 18, 2019 1.850 2.290 1.850 2.240 273,700 +0.40(+21.74%)
Jan 17, 2019 1.840 1.870 1.790 1.840 55,762 +0.01(+0.55%)
Jan 16, 2019 1.840 1.990 1.787 1.830 532,482 -0.02(-1.08%)
Jan 15, 2019 1.800 1.850 1.746 1.850 69,663 +0.04(+2.21%)
Jan 14, 2019 1.990 1.990 1.770 1.810 159,321 -0.19(-9.50%)
Jan 11, 2019 1.820 2.000 1.770 2.000 118,000 +0.22(+12.36%)
Jan 10, 2019 1.790 1.840 1.770 1.780 67,238 -0.03(-1.66%)
Jan 09, 2019 1.870 1.870 1.780 1.810 28,358 -0.06(-3.21%)
Jan 08, 2019 1.870 1.870 1.760 1.870 94,555 +0.00(+0.00%)
Jan 07, 2019 1.800 1.870 1.755 1.870 53,189 +0.09(+5.06%)
Jan 04, 2019 1.640 1.785 1.640 1.780 54,900 +0.11(+6.59%)
Jan 03, 2019 1.720 1.740 1.640 1.670 78,474 -0.07(-4.02%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.