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 (%)
May 31, 2019 1.380 1.430 1.360 1.360 81,500 -0.05(-3.55%)
May 30, 2019 1.380 1.410 1.361 1.410 33,049 +0.05(+3.68%)
May 29, 2019 1.400 1.400 1.360 1.360 19,116 -0.03(-2.16%)
May 28, 2019 1.340 1.435 1.340 1.390 125,035 +0.07(+5.30%)
May 24, 2019 1.340 1.360 1.320 1.320 34,700 -0.03(-2.22%)
May 23, 2019 1.300 1.350 1.290 1.350 14,941 +0.01(+0.75%)
May 22, 2019 1.300 1.340 1.300 1.340 6,153 -0.01(-0.74%)
May 21, 2019 1.320 1.350 1.300 1.350 47,845 +0.06(+4.65%)
May 20, 2019 1.310 1.310 1.290 1.290 1,305 -0.05(-3.73%)
May 17, 2019 1.280 1.340 1.270 1.340 52,900 +0.06(+4.33%)
May 16, 2019 1.280 1.290 1.270 1.284 26,414 +0.01(+1.13%)
May 15, 2019 1.340 1.370 1.260 1.270 84,730 -0.07(-5.22%)
May 14, 2019 1.380 1.430 1.270 1.340 139,184 -0.09(-6.29%)
May 13, 2019 1.410 1.430 1.410 1.430 40,397 +0.02(+1.42%)
May 10, 2019 1.420 1.460 1.410 1.410 47,600 -0.02(-1.05%)
May 09, 2019 1.500 1.500 1.400 1.425 68,134 -0.05(-3.72%)
May 08, 2019 1.410 1.540 1.410 1.480 253,933 +0.07(+4.96%)
May 07, 2019 1.450 1.450 1.410 1.410 12,783 -0.03(-2.08%)
May 06, 2019 1.410 1.440 1.400 1.440 41,483 +0.02(+1.41%)
May 03, 2019 1.420 1.450 1.413 1.420 17,300 +0.00(+0.00%)
May 02, 2019 1.410 1.430 1.390 1.420 33,502 +0.00(+0.00%)
May 01, 2019 1.380 1.420 1.380 1.420 106,241 +0.04(+2.90%)
Apr 30, 2019 1.450 1.450 1.380 1.380 36,794 -0.09(-6.12%)
Apr 29, 2019 1.420 1.470 1.400 1.470 17,811 +0.07(+5.00%)
Apr 26, 2019 1.390 1.460 1.390 1.400 60,300 +0.00(+0.00%)
Apr 25, 2019 1.400 1.450 1.400 1.400 56,695 -0.01(-0.71%)
Apr 24, 2019 1.490 1.490 1.410 1.410 119,825 -0.07(-4.73%)
Apr 23, 2019 1.490 1.493 1.459 1.480 51,819 -0.01(-0.67%)
Apr 22, 2019 1.500 1.520 1.460 1.490 47,515 -0.01(-0.67%)
Apr 18, 2019 1.480 1.500 1.471 1.500 53,300 +0.02(+1.35%)
Apr 17, 2019 1.460 1.500 1.460 1.480 129,283 +0.02(+1.37%)
Apr 16, 2019 1.470 1.474 1.443 1.460 16,740 +0.01(+0.69%)
Apr 15, 2019 1.470 1.470 1.440 1.450 88,438 -0.02(-1.36%)
Apr 12, 2019 1.470 1.480 1.460 1.470 129,000 +0.00(+0.00%)
Apr 11, 2019 1.470 1.480 1.440 1.470 30,389 +0.00(+0.00%)
Apr 10, 2019 1.450 1.480 1.430 1.470 67,580 +0.02(+1.38%)
Apr 09, 2019 1.480 1.480 1.423 1.450 31,302 -0.02(-1.36%)
Apr 08, 2019 1.450 1.470 1.360 1.470 98,497 +0.05(+3.52%)
Apr 05, 2019 1.500 1.500 1.400 1.420 140,200 -0.06(-4.05%)
Apr 04, 2019 1.570 1.570 1.450 1.480 133,039 +0.03(+2.07%)
Apr 03, 2019 1.640 1.640 1.426 1.450 192,823 -0.16(-9.94%)
Apr 02, 2019 1.670 1.670 1.610 1.610 41,024 -0.06(-3.59%)
Apr 01, 2019 1.580 1.670 1.580 1.670 103,695 +0.14(+9.15%)
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%)
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.