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

Diagnos Inc (TSV: ADK )

0.2900 -0.0150 (-4.92%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 28, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 27, 2020 0.1800 0.1800 0.1800 0.1800 13,000 -0.01(-2.70%)
May 25, 2020 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
May 21, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 19, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 15, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 13, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 12, 2020 0.1800 0.1900 0.1750 0.1750 61,000 -0.01(-2.78%)
May 11, 2020 0.1850 0.1850 0.1800 0.1800 48,292 +0.00(+0.00%)
May 08, 2020 0.1800 0.1850 0.1800 0.1800 67,500 -0.01(-5.26%)
May 07, 2020 0.1900 0.1900 0.1900 300 +0.00(+0.00%)
May 05, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 01, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 30, 2020 0.2050 0.2100 0.2000 0.2000 92,500 +0.00(+0.00%)
Apr 29, 2020 0.1950 0.2000 0.1850 0.2000 56,000 +0.01(+2.56%)
Apr 28, 2020 0.1950 0.1950 0.1950 0.1950 25,000 -0.01(-2.50%)
Apr 27, 2020 0.1900 0.2050 0.1900 0.2000 117,950 +0.02(+11.11%)
Apr 24, 2020 0.1800 0.1800 0.1700 0.1800 40,500 +0.00(+0.00%)
Apr 22, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 21, 2020 0.1850 0.1850 0.1750 0.1800 92,800 -0.01(-2.70%)
Apr 20, 2020 0.1850 0.1850 0.1850 0.1850 6,000 -0.01(-5.13%)
Apr 17, 2020 0.1850 0.2000 0.1850 0.1950 53,300 +0.02(+8.33%)
Apr 16, 2020 0.1850 0.1850 0.1800 0.1800 47,900 -0.01(-2.70%)
Apr 15, 2020 0.1800 0.1850 0.1800 0.1850 16,000 -0.01(-2.63%)
Apr 14, 2020 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Apr 13, 2020 0.1950 0.1950 0.1900 0.1900 13,160 -0.02(-11.63%)
Apr 09, 2020 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 08, 2020 0.2100 0.2150 0.2100 0.2150 13,500 +0.00(+0.00%)
Apr 07, 2020 0.1900 0.2150 0.1900 0.2150 8,033 +0.01(+4.88%)
Apr 06, 2020 0.1900 0.2050 0.1850 0.2050 34,500 +0.02(+10.81%)
Apr 03, 2020 0.1750 0.1850 0.1750 0.1850 14,000 +0.01(+5.71%)
Apr 02, 2020 0.1750 0.1750 0.1750 0.1750 9,500 -0.01(-2.78%)
Apr 01, 2020 0.1800 0.1800 0.1800 0.1800 20,016 -0.02(-7.69%)
Mar 31, 2020 0.1900 0.1950 0.1900 0.1950 23,261 +0.01(+2.63%)
Mar 30, 2020 0.2100 0.2100 0.1900 0.1900 18,700 -0.01(-7.32%)
Mar 27, 2020 0.2050 0.2050 0.2050 0.2050 19,000 -0.03(-12.77%)
Mar 26, 2020 0.2450 0.2450 0.2350 0.2350 40,400 -0.03(-11.32%)
Mar 25, 2020 0.2650 0.2700 0.2350 0.2650 141,197 +0.00(+0.00%)
Mar 24, 2020 0.2650 0.2700 0.2650 0.2650 63,500 +0.01(+1.92%)
Mar 23, 2020 0.2450 0.2600 0.2450 0.2600 37,100 -0.01(-1.89%)
Mar 20, 2020 0.2350 0.2650 0.2350 0.2650 181,384 +0.04(+15.22%)
Mar 19, 2020 0.1750 0.2300 0.1750 0.2300 146,938 +0.01(+4.55%)
Mar 17, 2020 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Mar 13, 2020 0.2350 0.2350 0.2350 0 +0.04(+23.68%)
Mar 12, 2020 0.2200 0.2200 0.1900 0.1900 63,100 -0.03(-13.64%)
Mar 11, 2020 0.2150 0.2300 0.2100 0.2200 48,760 -0.01(-6.38%)
Mar 10, 2020 0.2300 0.2350 0.2300 0.2350 20,172 +0.00(+2.17%)
Mar 09, 2020 0.2450 0.2450 0.2200 0.2300 217,000 -0.01(-4.17%)
Mar 06, 2020 0.2250 0.2400 0.2000 0.2400 63,800 +0.01(+6.67%)
Mar 05, 2020 0.2200 0.2350 0.1950 0.2250 186,000 +0.01(+2.27%)
Mar 04, 2020 0.2150 0.2200 0.2150 0.2200 26,600 +0.02(+12.82%)
Mar 03, 2020 0.2100 0.2100 0.1750 0.1950 76,000 -0.02(-11.36%)
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.