Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diagnos Inc
(TSV:
ADK
)
0.3200
UNCHANGED
Streaming Delayed Price
Updated: 1:31 PM EDT, Jul 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
0.3200
0.3250
0.3100
0.3200
83,300
+0.01(+1.59%)
Jul 19, 2024
0.3300
0.3300
0.3150
0.3150
65,100
-0.02(-4.55%)
Jul 18, 2024
0.3250
0.3300
0.3100
0.3300
177,530
+0.02(+6.45%)
Jul 17, 2024
0.3250
0.3250
0.3100
0.3100
57,510
-0.01(-3.13%)
Jul 16, 2024
0.3100
0.3300
0.3050
0.3200
112,830
+0.01(+3.23%)
Jul 15, 2024
0.2950
0.3100
0.2750
0.3100
264,107
+0.01(+3.33%)
Jul 12, 2024
0.2950
0.3100
0.2850
0.3000
91,400
+0.00(+0.00%)
Jul 11, 2024
0.3000
0.3000
0.2950
0.3000
22,100
+0.01(+1.69%)
Jul 10, 2024
0.3100
0.3150
0.2900
0.2950
49,014
-0.01(-1.67%)
Jul 09, 2024
0.2900
0.3050
0.2850
0.3000
68,400
+0.01(+3.45%)
Jul 08, 2024
0.3000
0.3000
0.2900
0.2900
70,101
-0.01(-3.33%)
Jul 05, 2024
0.3100
0.3100
0.2950
0.3000
46,020
+0.00(+0.00%)
Jul 04, 2024
0.3050
0.3050
0.3000
0.3000
31,500
-0.01(-3.23%)
Jul 03, 2024
0.3200
0.3200
0.3000
0.3100
32,000
+0.00(+0.00%)
Jul 02, 2024
0.3100
0.3200
0.3000
0.3100
68,892
+0.00(+0.00%)
Jun 28, 2024
0.3100
0
+0.01(+1.64%)
Jun 27, 2024
0.3050
0.3050
0.2850
0.3050
52,771
+0.01(+1.67%)
Jun 26, 2024
0.3100
0.3100
0.3000
0.3000
39,300
-0.01(-1.64%)
Jun 25, 2024
0.3000
0.3050
0.3000
0.3050
11,435
+0.01(+3.39%)
Jun 24, 2024
0.3350
0.3350
0.2950
0.2950
182,790
-0.03(-7.81%)
Jun 21, 2024
0.3300
0.3400
0.3100
0.3200
54,500
+0.01(+3.23%)
Jun 20, 2024
0.3300
0.3350
0.3100
0.3100
114,000
-0.01(-3.13%)
Jun 19, 2024
0.3000
0.3200
0.3000
0.3200
56,500
+0.02(+6.67%)
Jun 18, 2024
0.3150
0.3150
0.3000
0.3000
55,180
-0.02(-4.76%)
Jun 17, 2024
0.3550
0.3550
0.3150
0.3150
64,500
-0.02(-4.55%)
Jun 14, 2024
0.3200
0.3500
0.3200
0.3300
87,034
+0.02(+4.76%)
Jun 13, 2024
0.3200
0.3750
0.3100
0.3150
292,721
+0.00(+0.00%)
Jun 12, 2024
0.3150
0.3300
0.3150
0.3150
46,450
+0.01(+1.61%)
Jun 11, 2024
0.3000
0.3150
0.3000
0.3100
37,500
+0.02(+6.90%)
Jun 10, 2024
0.3050
0.3050
0.2850
0.2900
109,528
+0.00(+0.00%)
Jun 07, 2024
0.3200
0.3300
0.2900
0.2900
71,000
-0.02(-4.92%)
Jun 06, 2024
0.3100
0.3400
0.3000
0.3050
120,200
+0.01(+1.67%)
Jun 05, 2024
0.3050
0.3100
0.2950
0.3000
68,500
+0.00(+0.00%)
Jun 04, 2024
0.3000
0.3150
0.3000
0.3000
49,500
+0.00(+0.00%)
Jun 03, 2024
0.3050
0.3050
0.2950
0.3000
24,400
-0.01(-3.23%)
May 31, 2024
0.3200
0.3300
0.3000
0.3100
73,668
+0.00(+0.00%)
May 30, 2024
0.3050
0.3300
0.3050
0.3100
176,500
+0.02(+5.08%)
May 29, 2024
0.3100
0.3100
0.2900
0.2950
227,526
-0.01(-3.28%)
May 28, 2024
0.3200
0.3300
0.3050
0.3050
61,500
-0.02(-4.69%)
May 27, 2024
0.3150
0.3200
0.3100
0.3200
30,000
+0.01(+3.23%)
May 24, 2024
0.3150
0.3150
0.3050
0.3100
19,300
+0.01(+1.64%)
May 23, 2024
0.3150
0.3200
0.3050
0.3050
133,800
-0.01(-3.17%)
May 22, 2024
0.3150
0.3200
0.3050
0.3150
56,000
+0.00(+0.00%)
May 21, 2024
0.3200
0.3250
0.3150
0.3150
43,000
-0.01(-1.56%)
May 17, 2024
0.3200
0
+0.01(+1.59%)
May 16, 2024
0.3300
0.3300
0.3100
0.3150
26,500
-0.01(-3.08%)
May 15, 2024
0.3200
0.3400
0.3200
0.3250
58,030
+0.01(+3.17%)
May 14, 2024
0.3000
0.3150
0.3000
0.3150
117,400
+0.02(+6.78%)
May 13, 2024
0.3000
0.3100
0.2950
0.2950
34,260
+0.00(+0.00%)
May 10, 2024
0.3150
0.3250
0.2950
0.2950
114,000
-0.01(-1.67%)
May 09, 2024
0.3150
0.3200
0.3000
0.3000
127,200
-0.01(-3.23%)
May 08, 2024
0.3200
0.3200
0.3000
0.3100
63,000
-0.01(-3.13%)
May 07, 2024
0.3400
0.3450
0.3150
0.3200
184,500
-0.01(-1.54%)
May 06, 2024
0.3200
0.3250
0.3100
0.3250
95,500
+0.01(+1.56%)
May 03, 2024
0.3100
0.3300
0.3000
0.3200
133,009
+0.02(+6.67%)
May 02, 2024
0.2900
0.3250
0.2800
0.3000
181,000
+0.02(+7.14%)
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
.