T3 Defense Inc. - Common Stock (DFNS)

45.91
-1.45 (-3.06%)
NASDAQ· Last Trade: Aug 5th, 5:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For T3 Defense Inc. - Common Stock (DFNS)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202652.8459.3142.3847.362,922,16647.36
8/03/202641.9170.7840.1361.5014,086,45361.50
7/31/202637.0041.0022.7227.684,325,99027.68
7/30/202684.0691.0059.7584.989,627,10184.98
7/29/202639.2361.3830.6950.2221,125,42350.22
7/28/202620.4724.0020.0024.0028,567,96824.00
7/27/20266.9615.996.1113.1078,473,81113.10
7/24/20263.975.053.704.353,648,1714.35
7/23/20264.324.623.803.90592,4893.90
7/22/20266.586.584.254.701,100,8414.70
7/21/20264.198.754.196.5721,453,5646.57
7/20/20265.155.154.114.26231,0014.26
7/17/20260.070.070.040.04155,967,1365.25
7/16/20260.070.070.050.0539,863,1886.16
7/15/20260.070.070.060.0714,988,1258.66
7/14/20260.080.080.070.0721,091,4429.11
7/13/20260.110.110.090.0929,670,81911.72
7/10/20260.180.190.080.12288,787,52815.00
7/09/20260.150.150.140.152,957,94618.38
7/08/20260.140.150.140.143,045,60717.61
7/07/20260.160.160.140.143,312,97517.88
7/06/20260.160.160.150.163,282,36420.10
7/02/20260.160.170.160.163,851,26319.86
7/01/20260.170.170.160.164,111,22119.80
6/30/20260.180.180.170.174,278,29821.38
6/29/20260.190.190.170.175,561,03921.68
6/26/20260.170.180.170.172,309,67621.31
6/25/20260.170.180.170.183,333,80022.25
6/24/20260.190.200.160.176,428,79921.85
6/23/20260.190.200.180.192,985,14323.64
6/22/20260.200.210.180.218,045,41826.00
6/18/20260.210.220.190.205,726,38325.49
6/17/20260.210.230.210.215,613,39126.75
6/16/20260.210.220.200.2211,199,79926.89
6/15/20260.210.230.190.2120,269,15925.84
6/12/20260.340.350.220.23370,971,81229.13
6/11/20260.270.280.250.263,690,77432.08
6/10/20260.270.280.270.281,649,45834.39
6/09/20260.280.290.270.273,371,87434.25
6/08/20260.310.310.290.292,613,63036.86
6/05/20260.340.340.300.315,206,88038.49
6/04/20260.310.370.300.366,780,51644.83
6/03/20260.310.330.300.314,089,24639.00
6/02/20260.380.390.320.339,191,33741.60
6/01/20260.480.480.380.388,105,33546.95
5/29/20260.410.500.370.4517,544,19455.64
5/28/20260.440.510.400.4117,189,93851.50
5/27/20260.340.440.340.407,279,68149.74
5/26/20260.380.390.330.342,761,17742.52
5/22/20260.350.400.320.373,164,60646.13
5/21/20260.360.370.340.361,168,56944.71
5/20/20260.370.390.330.371,759,18545.84
5/19/20260.400.410.360.361,245,76645.49
5/18/20260.440.440.400.401,314,67349.51
5/15/20260.460.460.430.441,020,18855.38
5/14/20260.450.510.430.462,144,46957.50
5/13/20260.440.450.420.441,167,38854.63
5/12/20260.440.460.420.431,166,11253.29
5/11/20260.490.490.430.431,872,28154.38
5/08/20260.440.480.420.481,723,14859.73
5/07/20260.420.480.420.451,971,70055.63
5/06/20260.440.440.410.421,939,55852.50