LGL Systems Acquisition C... (DFNS)
NYSE: DFNS
· Real-Time Price · USD
12.85
2.72 (26.85%)
At close: Aug 27, 2021, 6:00 AM
DFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2021 | 10.73 | 13.29 | 9.99 | 12.85 | 12.85 | 26.85% | 4,776,596 |
| Aug 25, 2021 | 10.02 | 10.40 | 9.60 | 10.13 | 10.13 | 2.43% | 168,158 |
| Aug 24, 2021 | 9.62 | 10.13 | 9.36 | 9.89 | 9.89 | 2.59% | 188,331 |
| Aug 23, 2021 | 9.87 | 9.87 | 9.50 | 9.64 | 9.64 | -3.70% | 103,603 |
| Aug 20, 2021 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 186,138 |
| Aug 19, 2021 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.00% | 163,265 |
| Aug 18, 2021 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 66,128 |
| Aug 17, 2021 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 814,729 |
| Aug 16, 2021 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | 0.00% | 603,314 |
| Aug 13, 2021 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 213,758 |
| Aug 12, 2021 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 1,838,469 |
| Aug 11, 2021 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 0.00% | 104,453 |
| Aug 10, 2021 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 0.10% | 138,403 |
| Aug 9, 2021 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.30% | 38,831 |
| Aug 6, 2021 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 0.50% | 116,908 |
| Aug 5, 2021 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | 0.00% | 559,559 |
| Aug 4, 2021 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | -0.10% | 35,499 |
| Aug 3, 2021 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 106,521 |
| Aug 2, 2021 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 27,003 |
| Jul 30, 2021 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 12,412 |