Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering (NQ:DFSC)

4.340 -0.170 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2025 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 (%)
Oct 20, 2025 4.380 4.590 4.300 4.510 37,880 +0.12(+2.73%)
Oct 17, 2025 4.400 4.460 4.180 4.390 30,148 -0.03(-0.68%)
Oct 16, 2025 4.340 4.450 4.190 4.420 61,617 +0.24(+5.74%)
Oct 15, 2025 4.200 4.335 4.000 4.180 84,830 -0.09(-2.11%)
Oct 14, 2025 4.260 4.430 4.200 4.270 22,369 -0.07(-1.61%)
Oct 13, 2025 4.250 4.390 4.200 4.340 52,987 +0.09(+2.12%)
Oct 10, 2025 4.600 4.750 4.250 4.250 100,350 -0.29(-6.39%)
Oct 09, 2025 4.450 4.770 4.211 4.540 110,078 +0.00(+0.00%)
Oct 08, 2025 4.330 4.580 4.202 4.540 56,122 +0.12(+2.71%)
Oct 07, 2025 4.110 4.430 4.100 4.420 92,224 +0.29(+7.02%)
Oct 06, 2025 3.940 4.204 3.810 4.130 146,536 +0.39(+10.39%)
Oct 03, 2025 3.930 3.930 3.707 3.741 35,677 -0.18(-4.56%)
Oct 02, 2025 3.810 3.920 3.690 3.920 42,962 +0.13(+3.43%)
Oct 01, 2025 3.500 3.790 3.396 3.790 53,963 +0.23(+6.46%)
Sep 30, 2025 3.500 3.640 3.500 3.560 17,606 +0.06(+1.71%)
Sep 29, 2025 3.550 3.610 3.350 3.500 38,974 +0.02(+0.57%)
Sep 26, 2025 3.430 3.510 3.320 3.480 41,720 +0.02(+0.58%)
Sep 25, 2025 3.420 3.580 3.300 3.460 69,663 -0.06(-1.70%)
Sep 24, 2025 3.560 3.670 3.440 3.520 48,453 -0.03(-0.85%)
Sep 23, 2025 3.540 3.700 3.480 3.550 122,606 -0.18(-4.83%)
Sep 22, 2025 3.940 4.045 3.600 3.730 160,392 -0.21(-5.33%)
Sep 19, 2025 3.390 4.020 3.390 3.940 476,767 +0.49(+14.20%)
Sep 18, 2025 3.450 3.600 3.250 3.450 77,714 +0.10(+2.99%)
Sep 17, 2025 3.200 3.440 3.090 3.350 92,334 +0.15(+4.69%)
Sep 16, 2025 3.090 3.290 3.040 3.200 122,241 +0.20(+6.49%)
Sep 15, 2025 3.130 3.199 2.960 3.005 46,916 -0.12(-3.99%)
Sep 12, 2025 3.000 3.310 2.950 3.130 87,211 +0.11(+3.64%)
Sep 11, 2025 2.890 3.040 2.872 3.020 24,508 +0.06(+2.03%)
Sep 10, 2025 2.880 2.970 2.880 2.960 21,677 +0.09(+3.14%)
Sep 09, 2025 3.000 3.000 2.810 2.870 65,829 -0.15(-4.97%)
Sep 08, 2025 2.960 3.030 2.955 3.020 26,580 +0.01(+0.33%)
Sep 05, 2025 3.000 3.059 2.950 3.010 29,381 +0.02(+0.67%)
Sep 04, 2025 3.000 3.030 2.910 2.990 27,497 +0.03(+1.01%)
Sep 03, 2025 3.210 3.210 2.820 2.960 65,745 -0.25(-7.93%)
Sep 02, 2025 3.380 3.450 3.210 3.215 64,298 -0.35(-9.69%)
Aug 29, 2025 3.430 3.780 3.420 3.560 151,893 +0.28(+8.54%)
Aug 28, 2025 3.260 3.400 3.260 3.280 23,297 -0.05(-1.50%)
Aug 27, 2025 3.380 3.440 3.260 3.330 37,202 -0.05(-1.48%)
Aug 26, 2025 3.360 3.480 3.310 3.380 26,240 -0.10(-2.87%)
Aug 25, 2025 3.440 3.720 3.380 3.480 75,941 +0.10(+3.11%)
Aug 22, 2025 3.410 3.652 3.310 3.375 89,154 -0.08(-2.17%)
Aug 21, 2025 3.280 3.560 3.250 3.450 110,058 +0.21(+6.48%)
Aug 20, 2025 3.510 3.682 3.070 3.240 99,268 -0.26(-7.43%)
Aug 19, 2025 3.840 3.980 3.500 3.500 65,737 -0.41(-10.49%)
Aug 18, 2025 3.890 3.960 3.620 3.910 30,005 +0.09(+2.36%)
Aug 15, 2025 3.810 3.930 3.810 3.820 29,931 -0.07(-1.80%)
Aug 14, 2025 4.230 4.230 3.880 3.890 35,183 -0.18(-4.42%)
Aug 13, 2025 3.940 4.160 3.660 4.070 182,283 +0.11(+2.78%)
Aug 12, 2025 3.980 4.027 3.710 3.960 78,094 -0.02(-0.50%)
Aug 11, 2025 4.190 4.190 3.901 3.980 59,426 -0.07(-1.73%)
Aug 08, 2025 4.300 4.300 4.045 4.050 128,461 -0.09(-2.17%)
Aug 07, 2025 4.360 4.400 4.026 4.140 90,710 -0.08(-1.90%)
Aug 06, 2025 4.230 4.400 4.090 4.220 196,937 -0.10(-2.31%)
Aug 05, 2025 3.840 4.690 3.840 4.320 379,976 +0.46(+11.92%)
Aug 04, 2025 3.980 4.067 3.830 3.860 36,856 -0.23(-5.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.