Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DFEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 19.884 | 0.05 | 0.27% | 19.884 | 19.884 | 19.884 | 0 |
| May 30 2024 | 19.83 | 0.23 | 1.17% | 19.83 | 19.83 | 19.83 | 2 |
| May 29 2024 | 19.601 | -0.28 | -1.40% | 19.601 | 19.601 | 19.601 | 0 |
| May 28 2024 | 19.88 | 0.07 | 0.36% | 19.88 | 19.88 | 19.88 | 0 |
| May 24 2024 | 19.808 | 0.08 | 0.39% | 19.736 | 19.809 | 19.526 | 2 |
| May 23 2024 | 19.732 | 0.03 | 0.16% | 19.732 | 19.732 | 19.732 | 1 |
| May 22 2024 | 19.70 | 0.00 | 0.02% | 19.70 | 19.70 | 19.70 | 0 |
| May 21 2024 | 19.697 | -0.06 | -0.29% | 19.694 | 19.747 | 19.655 | 5,501 |
| May 20 2024 | 19.754 | 0.14 | 0.69% | 19.59 | 19.769 | 19.59 | 1,634 |
| May 17 2024 | 19.619 | 0.05 | 0.27% | 19.619 | 19.619 | 19.619 | 1 |
| May 16 2024 | 19.567 | 0.00 | 0.01% | 19.567 | 19.567 | 19.567 | 0 |
| May 15 2024 | 19.566 | 0.17 | 0.86% | 19.566 | 19.566 | 19.566 | 0 |
| May 14 2024 | 19.40 | 0.10 | 0.50% | 19.40 | 19.40 | 19.40 | 5 |
| May 13 2024 | 19.304 | 0.03 | 0.15% | 19.304 | 19.304 | 19.304 | 0 |
| May 10 2024 | 19.276 | 0.17 | 0.87% | 19.276 | 19.276 | 19.276 | 1 |
| May 09 2024 | 19.11 | 0.08 | 0.43% | 19.11 | 19.11 | 19.11 | 1 |
| May 08 2024 | 19.029 | 0.04 | 0.18% | 19.029 | 19.029 | 19.029 | 1 |
| May 07 2024 | 18.994 | 0.28 | 1.49% | 18.964 | 18.995 | 18.874 | 20 |
| May 03 2024 | 18.716 | 0.09 | 0.48% | 18.716 | 18.716 | 18.716 | 1 |
| May 02 2024 | 18.627 | 0.09 | 0.50% | 18.627 | 18.627 | 18.627 | 0 |
| May 01 2024 | 18.534 | -0.06 | -0.31% | 18.534 | 18.534 | 18.534 | 0 |
| Apr 30 2024 | 18.592 | -0.11 | -0.60% | 18.592 | 18.592 | 18.592 | 1 |
| Apr 29 2024 | 18.704 | 0.23 | 1.24% | 18.704 | 18.704 | 18.704 | 1 |
| Apr 26 2024 | 18.474 | 0.27 | 1.48% | 18.474 | 18.474 | 18.474 | 1 |
| Apr 25 2024 | 18.204 | -0.13 | -0.69% | 18.204 | 18.204 | 18.204 | 1 |
| Apr 24 2024 | 18.331 | -0.03 | -0.15% | 18.331 | 18.331 | 18.331 | 3 |
| Apr 23 2024 | 18.359 | 0.18 | 1.01% | 18.359 | 18.359 | 18.359 | 1 |
| Apr 22 2024 | 18.176 | 0.13 | 0.74% | 18.176 | 18.176 | 18.176 | 2 |
| Apr 19 2024 | 18.042 | -0.10 | -0.56% | 18.042 | 18.042 | 18.042 | 1 |
| Apr 18 2024 | 18.144 | 0.04 | 0.20% | 18.144 | 18.144 | 18.144 | 0 |
| Apr 17 2024 | 18.108 | 0.01 | 0.07% | 18.108 | 18.108 | 18.108 | 0 |
| Apr 16 2024 | 18.096 | -0.36 | -1.96% | 18.134 | 18.202 | 18.096 | 56 |
| Apr 15 2024 | 18.458 | -0.05 | -0.26% | 18.458 | 18.458 | 18.458 | 1 |
| Apr 12 2024 | 18.506 | -0.05 | -0.28% | 18.548 | 18.548 | 18.493 | 1 |
| Apr 11 2024 | 18.558 | 0.04 | 0.23% | 18.558 | 18.558 | 18.558 | 0 |
| Apr 10 2024 | 18.515 | -0.02 | -0.09% | 18.515 | 18.515 | 18.515 | 1 |
| Apr 09 2024 | 18.532 | -0.06 | -0.30% | 18.532 | 18.532 | 18.532 | 0 |
| Apr 08 2024 | 18.588 | 0.23 | 1.23% | 18.588 | 18.588 | 18.588 | 1 |
| Apr 05 2024 | 18.362 | -0.22 | -1.18% | 18.418 | 18.695 | 18.007 | 5,452 |
| Apr 04 2024 | 18.582 | 0.09 | 0.48% | 18.582 | 18.582 | 18.582 | 0 |
| Apr 03 2024 | 18.494 | 0.07 | 0.40% | 18.41 | 18.495 | 18.354 | 110 |
| Apr 02 2024 | 18.421 | -0.13 | -0.70% | 18.421 | 18.421 | 18.421 | 1 |
| Mar 28 2024 | 18.551 | 0.11 | 0.60% | 18.551 | 18.551 | 18.551 | 0 |
| Mar 27 2024 | 18.44 | 0.10 | 0.53% | 18.44 | 18.44 | 18.44 | 0 |
| Mar 26 2024 | 18.343 | 0.09 | 0.49% | 18.343 | 18.343 | 18.343 | 0 |
| Mar 25 2024 | 18.254 | 0.03 | 0.18% | 18.254 | 18.254 | 18.254 | 1 |
| Mar 22 2024 | 18.221 | -0.05 | -0.29% | 18.221 | 18.221 | 18.221 | 0 |
| Mar 21 2024 | 18.274 | 0.19 | 1.03% | 18.196 | 18.34 | 17.876 | 2,545 |
| Mar 20 2024 | 18.088 | 0.01 | 0.07% | 18.088 | 18.088 | 18.088 | 0 |
| Mar 19 2024 | 18.076 | 0.03 | 0.19% | 18.076 | 18.076 | 18.076 | 0 |
| Mar 18 2024 | 18.042 | -0.03 | -0.17% | 18.112 | 18.112 | 18.015 | 4 |
| Mar 15 2024 | 18.072 | -0.02 | -0.11% | 18.072 | 18.072 | 18.072 | 0 |
| Mar 14 2024 | 18.091 | -0.03 | -0.15% | 18.091 | 18.091 | 18.091 | 1 |
| Mar 13 2024 | 18.118 | 0.00 | -0.02% | 18.118 | 18.118 | 18.118 | 0 |
| Mar 12 2024 | 18.121 | 0.09 | 0.50% | 18.121 | 18.121 | 18.121 | 1 |
| Mar 11 2024 | 18.03 | -0.10 | -0.52% | 18.058 | 18.087 | 17.973 | 5 |
| Mar 08 2024 | 18.125 | 0.00 | -0.01% | 18.084 | 18.17 | 17.577 | 659 |
| Mar 07 2024 | 18.126 | 0.13 | 0.71% | 18.126 | 18.126 | 18.126 | 0 |
| Mar 06 2024 | 17.999 | 0.11 | 0.61% | 17.999 | 17.999 | 17.999 | 0 |
| Mar 05 2024 | 17.889 | 0.03 | 0.16% | 17.76 | 17.968 | 17.76 | 597 |
