Defiance Next Gen Food & ... (DIET)
AMEX: DIET
· Real-Time Price · USD
22.48
0.00 (0.00%)
At close: May 21, 2020, 9:17 PM
DIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.00% | 0 |
| May 26, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.00% | 0 |
| May 22, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.00% | 0 |
| May 21, 2020 | 22.47 | 22.48 | 22.47 | 22.48 | 22.48 | 0.00% | 2,481 |
| May 20, 2020 | 22.47 | 22.48 | 22.47 | 22.48 | 22.49 | 0.00% | 634 |
| May 19, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.09% | 264 |
| May 18, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% | 533 |
| May 15, 2020 | 22.48 | 22.51 | 22.38 | 22.49 | 22.49 | -0.04% | 4,679 |
| May 14, 2020 | 22.46 | 22.53 | 22.46 | 22.50 | 22.50 | 0.00% | 2,533 |
| May 13, 2020 | 22.45 | 22.54 | 22.45 | 22.50 | 22.50 | 0.09% | 1,153 |
| May 12, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.22% | 432 |
| May 11, 2020 | 22.46 | 22.60 | 22.46 | 22.53 | 22.53 | 0.40% | 5,863 |
| May 8, 2020 | 22.41 | 22.44 | 22.41 | 22.44 | 22.43 | 0.00% | 3,552 |
| May 7, 2020 | 22.46 | 22.52 | 22.44 | 22.44 | 22.44 | 1.36% | 2,202 |
| May 6, 2020 | 22.24 | 22.24 | 22.14 | 22.14 | 22.14 | -0.23% | 1,040 |
| May 5, 2020 | 22.32 | 22.32 | 22.19 | 22.19 | 22.19 | 0.41% | 758 |
| May 4, 2020 | 22.00 | 22.10 | 21.89 | 22.10 | 22.10 | 0.36% | 1,046 |
| May 1, 2020 | 22.27 | 22.27 | 22.02 | 22.02 | 22.02 | -2.70% | 1,491 |
| Apr 30, 2020 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.48% | 179 |
| Apr 29, 2020 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.91% | 205 |