Dark

DFNS
T3 Defense Inc. Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:54 PM EDT

0.6800USD+10.016%(+0.0600)2,186,850

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 2, 2026 9:21:30 AM EDT

0.6150USD-0.806%(-0.0050)16,108

After-hours

Apr 2, 2026 4:57:30 PM EDT

0.6450USD-5.439%(-0.0370)9,009

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	0.6200	0.6800	0.4300	0.6800	+9.677%	2,186,850	0.000%
2026-04-01	0.7200	0.7200	0.6225	0.6200	-15.103%	1,383,137	+9.677%
2026-03-31	0.7600	0.8100	0.7303	0.7303	+0.537%	1,484,856	-6.888%
2026-03-30	0.7500	0.7700	0.7000	0.7264	-3.030%	577,791	-6.388%
2026-03-27	0.8100	0.8100	0.7400	0.7491	-13.897%	1,064,160	-9.224%
2026-03-26	0.8500	0.8900	0.8300	0.8700	+2.353%	666,458	-21.839%
2026-03-25	0.8700	0.8800	0.7800	0.8500	-2.299%	1,166,637	-20.000%
2026-03-24	0.8300	0.9400	0.8300	0.8700	-1.136%	987,628	-21.839%
2026-03-23	0.9300	0.9300	0.8200	0.8800	-7.368%	1,693,280	-22.727%
2026-03-20	0.9900	0.9900	0.9300	0.9500	-11.215%	1,742,394	-28.421%
2026-03-19	1.0800	1.1000	1.0300	1.0700	-2.727%	711,129	-36.449%
2026-03-18	1.1900	1.2000	1.0400	1.1000	-9.091%	2,088,651	-38.182%
2026-03-17	1.2500	1.2700	1.2050	1.2100	-4.724%	527,488	-43.802%
2026-03-16	1.2200	1.2900	1.1800	1.2700	+4.098%	665,227	-46.457%
2026-03-13	1.2300	1.2700	1.2000	1.2200	0.000%	922,414	-44.262%
2026-03-12	1.2000	1.2800	1.1800	1.2200	-2.789%	1,066,695	-44.262%
2026-03-11	1.2600	1.3000	1.2100	1.2550	-1.953%	1,205,738	-45.817%
2026-03-10	1.3500	1.3800	1.2700	1.2800	-10.490%	2,597,144	-46.875%
2026-03-09	1.6000	1.6000	1.4300	1.4300	-15.877%	2,400,427	-52.448%
2026-03-06	1.6500	1.7400	1.6100	1.6999	+1.185%	1,418,989	-59.998%
2026-03-05	1.5700	1.7700	1.5400	1.6800	-1.176%	3,137,257	-59.524%
2026-03-04	1.8400	1.8500	1.6700	1.7000	-7.104%	2,278,259	-60.000%
2026-03-03	1.8800	1.8800	1.6500	1.8300	-4.687%	4,703,847	-62.842%
2026-03-02	2.0000	2.6500	1.8500	1.9200	+8.475%	17,651,976	-64.583%
2026-02-27	1.8500	1.8700	1.7700	1.7700	-9.463%	1,052,368	-61.582%
2026-02-26	2.0800	2.1100	1.9200	1.9550	-6.905%	858,115	-65.217%
2026-02-25	2.1600	2.1700	2.0500	2.1000	-1.408%	161,029	-67.619%
2026-02-24	2.1100	2.1500	2.0200	2.1300	+1.914%	581,445	-68.075%
2026-02-23	2.1700	2.2200	2.0500	2.0900	-8.734%	415,031	-67.464%
2026-02-20	2.2200	2.4100	2.1400	2.2900	+0.439%	900,888	-70.306%
2026-02-19	1.8900	2.2900	1.8900	2.2800	+18.135%	1,531,290	-70.175%
2026-02-18	1.9300	1.9500	1.9000	1.9300	+0.521%	575,623	-64.767%
2026-02-17	1.9200	1.9800	1.8800	1.9200	-5.419%	738,043	-64.583%
2026-02-13	1.9900	2.1400	1.9900	2.0300	+2.010%	555,979	-66.502%
2026-02-12	2.0800	2.0800	1.9300	1.9900	-6.132%	771,452	-65.829%
2026-02-11	2.1100	2.1700	2.0500	2.1200	-3.636%	615,143	-67.925%
2026-02-10	2.3200	2.3600	2.1700	2.2000	-7.757%	784,082	-69.091%
2026-02-09	2.1900	2.4400	2.1900	2.3850	-81.440%	1,173,286	-71.488%
2021-08-26	10.7300	13.2900	9.9900	12.8500	+26.851%	4,776,596	-94.708%
2021-08-25	10.0200	10.4000	9.6000	10.1300	+2.427%	168,158	-93.287%
2021-08-24	9.6200	10.1301	9.3650	9.8900	+2.593%	188,331	-93.124%
2021-08-23	9.8700	9.8700	9.5000	9.6400	-3.696%	103,603	-92.946%
2021-08-20	10.0100	10.0100	10.0000	10.0100	+0.100%	186,138	-93.207%
2021-08-19	10.0100	10.0100	10.0000	10.0000	0.000%	163,265	-93.200%
2021-08-18	10.0200	10.0200	10.0000	10.0000	-0.100%	66,128	-93.200%
2021-08-17	10.0200	10.0200	10.0000	10.0100	+0.100%	814,729	-93.207%
2021-08-16	10.0100	10.0100	9.9900	10.0000	0.000%	603,314	-93.200%
2021-08-13	10.0100	10.0100	10.0000	10.0000	-0.100%	213,758	-93.200%
2021-08-12	10.0200	10.0200	10.0000	10.0100	+0.100%	1,838,469	-93.207%
2021-08-11	10.0200	10.0200	10.0000	10.0000	0.000%	104,453	-93.200%
2021-08-10	10.0000	10.0100	10.0000	10.0000	+0.100%	138,403	-93.200%
2021-08-09	10.0000	10.0000	9.9900	9.9900	-0.299%	38,831	-93.193%
2021-08-06	9.9700	10.0200	9.9700	10.0200	+0.502%	116,908	-93.214%
2021-08-05	10.0000	10.0000	9.9700	9.9700	0.000%	559,559	-93.180%
2021-08-04	9.9600	9.9800	9.9600	9.9700	-0.050%	35,499	-93.180%
2021-08-03	9.9900	9.9900	9.9700	9.9750	+0.050%	106,521	-93.183%
2021-08-02	9.9600	9.9800	9.9600	9.9700	+0.100%	27,003	-93.180%
2021-07-30	9.9600	9.9686	9.9600	9.9600	-0.100%	12,412	-93.173%
2021-07-29	9.9600	9.9700	9.9600	9.9700	0.000%	16,293	-93.180%
2021-07-28	9.9500	9.9700	9.9500	9.9700	0.000%	65,022	-93.180%
2021-07-27	9.9600	9.9800	9.9600	9.9700	+0.100%	166,620	-93.180%
2021-07-26	10.0000	10.0000	9.9600	9.9600	-0.100%	44,056	-93.173%
2021-07-23	9.9700	9.9900	9.9700	9.9700	0.000%	28,894	-93.180%
2021-07-22	9.9700	9.9900	9.9700	9.9700	0.000%	9,705	-93.180%
2021-07-21	10.0200	10.0200	9.9700	9.9700	-0.300%	28,807	-93.180%
2021-07-20	9.9500	10.0000	9.9500	10.0000	-0.398%	53,091	-93.200%
2021-07-19	9.9900	10.0700	9.9700	10.0400	+0.702%	890,552	-93.227%
2021-07-16	9.9900	10.0000	9.9500	9.9700	-0.200%	964,073	-93.180%
2021-07-15	9.9700	10.0000	9.9700	9.9900	+0.100%	19,859	-93.193%
2021-07-14	9.9600	10.0000	9.9600	9.9800	-0.100%	23,525	-93.186%
2021-07-13	9.9700	10.0000	9.9600	9.9900	0.000%	66,007	-93.193%
2021-07-12	10.0000	10.0000	9.9700	9.9900	0.000%	18,903	-93.193%
2021-07-09	9.9700	9.9900	9.9700	9.9900	+0.100%	25,075	-93.193%
2021-07-08	9.9800	9.9900	9.9800	9.9800	0.000%	9,077	-93.186%
2021-07-07	9.9900	10.0000	9.9800	9.9800	0.000%	33,213	-93.186%
2021-07-06	9.9900	9.9900	9.9700	9.9800	-0.100%	22,973	-93.186%
2021-07-02	10.0000	10.0000	9.9815	9.9900	0.000%	209,711	-93.193%
2021-07-01	9.9900	10.0000	9.9800	9.9900	0.000%	745,053	-93.193%
2021-06-30	9.9600	9.9900	9.9600	9.9900	+0.201%	271,168	-93.193%
2021-06-29	9.9800	9.9800	9.9600	9.9700	0.000%	49,546	-93.180%
2021-06-28	9.9700	9.9800	9.9700	9.9700	0.000%	24,424	-93.180%
2021-06-25	9.9700	9.9800	9.9700	9.9700	0.000%	17,201	-93.180%
2021-06-24	9.9800	9.9800	9.9600	9.9700	0.000%	9,205	-93.180%
2021-06-23	9.9600	9.9800	9.9600	9.9700	+0.100%	62,668	-93.180%
2021-06-22	9.9601	9.9800	9.9600	9.9600	0.000%	47,525	-93.173%
2021-06-21	9.9700	9.9800	9.9500	9.9600	+0.101%	25,492	-93.173%
2021-06-18	9.9400	9.9600	9.9400	9.9500	+0.101%	36,289	-93.166%
2021-06-17	9.9500	9.9600	9.9400	9.9400	-0.101%	222,878	-93.159%
2021-06-16	9.9700	9.9800	9.9400	9.9500	-0.301%	52,666	-93.166%
2021-06-15	9.9500	9.9900	9.9500	9.9800	+0.302%	80,634	-93.186%
2021-06-14	9.9700	9.9700	9.9500	9.9500	-0.100%	49,426	-93.166%
2021-06-11	9.9600	9.9900	9.9600	9.9600	0.000%	41,192	-93.173%
2021-06-10	9.9700	9.9700	9.9500	9.9600	-0.100%	23,406	-93.173%
2021-06-09	9.9600	9.9900	9.9600	9.9700	0.000%	28,663	-93.180%
2021-06-08	9.9700	9.9700	9.9550	9.9700	0.000%	140,773	-93.180%
2021-06-07	9.9500	9.9700	9.9400	9.9700	+0.201%	48,382	-93.180%
2021-06-04	9.9400	9.9500	9.9400	9.9500	+0.101%	7,101	-93.166%
2021-06-03	9.9600	9.9600	9.9400	9.9400	-0.101%	16,009	-93.159%
2021-06-02	9.9600	9.9600	9.9400	9.9500	-0.201%	8,020	-93.166%
2021-06-01	9.9400	9.9700	9.9400	9.9700	+0.201%	95,863	-93.180%
2021-05-28	9.9500	9.9600	9.9400	9.9500	0.000%	19,015	-93.166%
2021-05-27	9.9300	9.9600	9.9300	9.9500	+0.201%	24,194	-93.166%
2021-05-26	9.9500	10.0000	9.9300	9.9300	-0.301%	37,406	-93.152%
2021-05-25	10.0100	10.0100	9.9550	9.9600	-0.100%	13,707	-93.173%
2021-05-24	10.0000	10.0000	9.9500	9.9700	+0.201%	12,263	-93.180%
2021-05-21	9.9600	9.9600	9.9400	9.9500	0.000%	12,950	-93.166%
2021-05-20	9.9300	9.9800	9.9300	9.9500	0.000%	7,951	-93.166%
2021-05-19	9.9400	10.0000	9.9300	9.9500	+0.201%	35,998	-93.166%
2021-05-18	9.9300	9.9900	9.9300	9.9300	0.000%	56,846	-93.152%
2021-05-17	9.9900	9.9900	9.9300	9.9300	-0.201%	27,627	-93.152%
2021-05-14	10.0000	10.0000	9.9300	9.9500	-0.500%	99,671	-93.166%
2021-05-13	10.0000	10.0050	9.9700	10.0000	+0.100%	204,821	-93.200%
2021-05-12	9.9800	10.0000	9.9800	9.9900	+0.100%	50,883	-93.193%
2021-05-11	9.9200	10.0000	9.9200	9.9800	+0.605%	311,436	-93.186%
2021-05-10	9.9700	9.9900	9.9100	9.9200	-0.302%	89,135	-93.145%
2021-05-07	9.9700	9.9700	9.9500	9.9500	-0.201%	13,831	-93.166%
2021-05-06	9.9300	9.9700	9.9300	9.9700	+0.201%	44,798	-93.180%
2021-05-05	9.9300	9.9600	9.9400	9.9500	0.000%	30,943	-93.166%
2021-05-04	9.9400	9.9500	9.9200	9.9500	0.000%	90,990	-93.166%
2021-05-03	9.9600	9.9600	9.9200	9.9500	-0.100%	67,463	-93.166%
2021-04-30	9.9300	9.9600	9.9300	9.9600	0.000%	12,667	-93.173%
2021-04-29	9.9800	9.9800	9.9300	9.9600	+0.201%	24,286	-93.173%
2021-04-28	9.9300	9.9600	9.9300	9.9400	-0.201%	18,267	-93.159%
2021-04-27	9.9300	9.9600	9.8800	9.9600	+0.302%	302,431	-93.173%
2021-04-26	9.9300	9.9500	9.9200	9.9300	+0.101%	16,084	-93.152%
2021-04-23	9.9800	9.9800	9.9100	9.9200	0.000%	43,168	-93.145%
2021-04-22	9.9300	9.9600	9.9101	9.9200	-0.101%	40,364	-93.145%
2021-04-21	9.9000	9.9400	9.9000	9.9300	+0.101%	30,996	-93.152%
2021-04-20	9.9000	9.9500	9.9000	9.9200	-0.101%	450,288	-93.145%
2021-04-19	9.9000	9.9800	9.9000	9.9300	+0.101%	162,867	-93.152%
2021-04-16	9.9300	9.9400	9.9000	9.9200	0.000%	95,147	-93.145%
2021-04-15	9.9300	9.9600	9.9100	9.9200	-0.101%	53,877	-93.145%
2021-04-14	9.9300	9.9600	9.9200	9.9300	-0.301%	30,318	-93.152%
2021-04-13	9.9900	9.9900	9.9400	9.9600	-0.100%	28,779	-93.173%
2021-04-12	9.9700	9.9900	9.9400	9.9700	+0.100%	81,863	-93.180%
2021-04-09	9.9500	9.9900	9.9401	9.9600	0.000%	112,751	-93.173%
2021-04-08	9.9600	9.9900	9.9500	9.9600	+0.101%	59,657	-93.173%
2021-04-07	10.0000	10.0000	9.9500	9.9500	-0.500%	62,496	-93.166%
2021-04-06	10.0000	10.1000	9.9800	10.0000	-0.100%	97,095	-93.200%
2021-04-05	9.9800	10.2000	9.9658	10.0100	+0.704%	175,312	-93.207%
2021-04-01	9.9700	9.9800	9.9400	9.9400	0.000%	41,538	-93.159%
2021-03-31	9.9300	9.9700	9.9300	9.9400	0.000%	67,081	-93.159%
2021-03-30	9.9600	9.9800	9.9300	9.9400	-0.401%	269,125	-93.159%
2021-03-29	9.9900	9.9900	9.9600	9.9800	0.000%	30,672	-93.186%
2021-03-26	9.9200	10.0000	9.9200	9.9800	+0.402%	285,104	-93.186%
2021-03-25	9.9500	9.9505	9.9100	9.9400	-0.501%	67,468	-93.159%
2021-03-24	10.0200	10.0200	9.9200	9.9900	-0.100%	284,047	-93.193%
2021-03-23	9.9500	10.0400	9.9300	10.0000	+0.100%	120,910	-93.200%
2021-03-22	10.0000	10.0857	9.9700	9.9900	+0.100%	148,390	-93.193%
2021-03-19	10.0400	10.2300	9.9500	9.9800	+0.100%	1,272,315	-93.186%
2021-03-18	10.1400	10.1400	9.9100	9.9700	-0.796%	882,986	-93.180%
2021-03-17	10.0900	10.1500	9.9800	10.0500	-0.692%	222,034	-93.234%
2021-03-16	10.2500	10.2900	9.9800	10.1200	-1.075%	360,835	-93.281%
2021-03-15	10.1000	10.3800	9.9210	10.2300	+1.892%	2,585,977	-93.353%
2021-03-12	10.0000	10.1000	9.9900	10.0400	-0.791%	82,820	-93.227%
2021-03-11	10.1500	10.1700	10.0600	10.1200	-0.492%	116,620	-93.281%
2021-03-10	10.2000	10.2000	10.0000	10.1700	+1.295%	402,953	-93.314%
2021-03-09	10.1000	10.1100	10.0200	10.0400	+0.200%	19,817	-93.227%
2021-03-08	10.0500	10.1200	9.9450	10.0200	-1.281%	129,934	-93.214%
2021-03-05	10.0200	10.1800	9.9300	10.1500	+2.216%	118,918	-93.300%
2021-03-04	10.0800	10.0800	9.9000	9.9300	-0.700%	365,858	-93.152%
2021-03-03	10.2800	10.3000	9.9700	10.0000	-2.057%	251,341	-93.200%
2021-03-02	10.5700	10.5900	10.1500	10.2100	-2.483%	92,958	-93.340%
2021-03-01	10.4200	10.7400	10.4200	10.4700	+1.159%	71,850	-93.505%
2021-02-26	10.4300	10.5729	10.3000	10.3500	-1.709%	87,339	-93.430%
2021-02-25	10.8650	10.8650	10.4500	10.5300	-2.770%	77,224	-93.542%
2021-02-24	10.6500	10.8700	10.6500	10.8300	-0.184%	44,779	-93.721%
2021-02-23	10.6100	10.8500	10.4000	10.8500	-0.641%	116,875	-93.733%
2021-02-22	10.9500	10.9500	10.8300	10.9200	+0.645%	65,506	-93.773%
2021-02-19	10.9000	10.9500	10.8300	10.8500	+0.277%	286,873	-93.733%
2021-02-18	10.6900	11.0500	10.6500	10.8200	+1.027%	87,777	-93.715%
2021-02-17	10.7400	10.7900	10.6100	10.7100	-0.093%	115,933	-93.651%
2021-02-16	11.0000	11.0100	10.6800	10.7200	-1.380%	163,612	-93.657%
2021-02-12	10.8600	10.9760	10.8100	10.8700	-0.912%	66,339	-93.744%
2021-02-11	11.1500	11.1500	10.8500	10.9700	-1.614%	105,423	-93.801%
2021-02-10	11.2500	11.2500	10.9000	11.1500	-0.357%	112,811	-93.901%
2021-02-09	11.2500	11.3800	11.0300	11.1900	-0.267%	258,597	-93.923%
2021-02-08	11.3000	11.4000	11.1600	11.2200	+0.718%	416,133	-93.939%
2021-02-05	11.2000	11.3900	11.0500	11.1400	-0.090%	386,725	-93.896%
2021-02-04	11.0100	11.2000	10.9400	11.1500	+1.456%	175,267	-93.901%
2021-02-03	10.9000	10.9900	10.7100	10.9900	+2.423%	167,789	-93.813%
2021-02-02	10.5700	10.7500	10.5700	10.7300	+1.514%	174,380	-93.663%
2021-02-01	10.6400	10.7300	10.5100	10.5700	+0.667%	27,504	-93.567%
2021-01-29	10.3800	10.5800	10.3501	10.5000	+0.962%	101,811	-93.524%
2021-01-28	10.4100	10.6100	10.3100	10.4000	+0.971%	139,960	-93.462%
2021-01-27	10.5000	10.6050	10.0400	10.3000	-4.275%	374,430	-93.398%
2021-01-26	10.9500	10.9500	10.7600	10.7600	-1.284%	109,938	-93.680%
2021-01-25	10.9000	11.0000	10.7800	10.9000	+0.926%	181,533	-93.761%
2021-01-22	10.9200	10.9200	10.7500	10.8000	-0.369%	316,713	-93.704%
2021-01-21	10.7300	10.8855	10.6400	10.8400	+1.784%	158,495	-93.727%
2021-01-20	10.7000	10.7434	10.6000	10.6500	+0.472%	83,924	-93.615%
2021-01-19	10.8400	10.8700	10.4800	10.6000	-1.395%	255,918	-93.585%
2021-01-15	10.9000	10.9000	10.6901	10.7500	-0.739%	69,285	-93.674%
2021-01-14	10.5500	10.9400	10.5500	10.8300	+3.143%	103,383	-93.721%
2021-01-13	10.3700	10.5000	10.3300	10.5000	+1.646%	130,630	-93.524%
2021-01-12	10.3900	10.5700	10.2950	10.3300	-0.577%	94,355	-93.417%
2021-01-11	10.3400	10.4289	10.3000	10.3900	+0.096%	17,918	-93.455%
2021-01-08	10.4300	10.5000	10.3500	10.3800	-0.479%	47,157	-93.449%
2021-01-07	10.3700	10.4800	10.3600	10.4300	+0.288%	18,634	-93.480%
2021-01-06	10.3800	10.4800	10.3700	10.4000	-0.574%	12,009	-93.462%
2021-01-05	10.3800	10.5000	10.3012	10.4600	+0.771%	80,634	-93.499%
2021-01-04	10.2500	10.3900	10.2500	10.3800	+2.569%	20,128	-93.449%
2020-12-31	10.4000	10.4000	10.1200	10.1200	-3.250%	82,866	-93.281%
2020-12-30	10.3500	10.4800	10.2700	10.4600	+1.553%	12,791	-93.499%
2020-12-29	10.4500	10.4900	10.2700	10.3000	-1.246%	86,808	-93.398%
2020-12-28	10.4600	10.5000	10.4250	10.4300	-0.191%	21,179	-93.480%
2020-12-24	10.5000	10.5000	10.4000	10.4500	+0.115%	26,369	-93.493%
2020-12-23	10.3400	10.4900	10.3400	10.4380	+0.850%	230,369	-93.485%
2020-12-22	10.2500	10.3885	10.2200	10.3500	+1.371%	530,527	-93.430%
2020-12-21	10.2500	10.2500	10.2090	10.2100	-0.390%	12,225	-93.340%
2020-12-18	10.2200	10.2500	10.2200	10.2500	+0.490%	38,960	-93.366%
2020-12-17	10.2200	10.2200	10.2000	10.2000	0.000%	6,599	-93.333%
2020-12-16	10.1911	10.2195	10.1800	10.2000	+0.196%	7,465	-93.333%
2020-12-15	10.2100	10.2189	10.1300	10.1800	0.000%	25,279	-93.320%
2020-12-14	10.2500	10.2500	10.1500	10.1800	-0.098%	27,396	-93.320%
2020-12-11	10.1750	10.2000	10.1600	10.1900	+0.246%	6,251	-93.327%
2020-12-10	10.1100	10.1909	10.0800	10.1650	+0.644%	67,988	-93.310%
2020-12-09	10.1500	10.1500	10.1000	10.1000	+0.099%	3,635	-93.267%
2020-12-08	10.1220	10.1500	10.0900	10.0900	-0.492%	67,245	-93.261%
2020-12-07	10.1500	10.1500	10.0700	10.1399	-0.001%	30,468	-93.294%
2020-12-04	10.1000	10.1500	10.1000	10.1400	+0.396%	5,985	-93.294%
2020-12-03	10.0000	10.1000	9.9601	10.1000	+0.899%	15,328	-93.267%
2020-12-02	10.0508	10.0508	10.0100	10.0100	-0.891%	1,617	-93.207%
2020-12-01	10.1250	10.1500	9.9400	10.1000	0.000%	5,771	-93.267%
2020-11-30	10.0100	10.1100	10.0100	10.1000	+0.099%	1,536	-93.267%
2020-11-27	10.1500	10.1500	10.0300	10.0900	0.000%	11,130	-93.261%
2020-11-25	10.0600	10.1000	10.0000	10.0900	-0.198%	12,509	-93.261%
2020-11-24	10.0300	10.1400	10.0200	10.1100	+1.303%	37,388	-93.274%
2020-11-23	9.9400	9.9800	9.9400	9.9800	+0.100%	986	-93.186%
2020-11-20	10.0400	10.0400	9.9300	9.9700	-0.100%	5,173	-93.180%
2020-11-19	9.9400	10.0000	9.9400	9.9800	0.000%	13,585	-93.186%
2020-11-18	9.9800	9.9800	9.9500	9.9800	+0.201%	1,590	-93.186%
2020-11-17	9.9700	9.9700	9.9600	9.9600	0.000%	1,400	-93.173%
2020-11-16	9.9400	9.9700	9.9400	9.9600	+0.302%	10,506	-93.173%
2020-11-13	9.9800	9.9800	9.9300	9.9300	+0.101%	9,111	-93.152%
2020-11-12	9.9700	9.9700	9.9200	9.9200	-0.101%	503	-93.145%
2020-11-11	9.9700	9.9700	9.9200	9.9300	-0.301%	742	-93.152%
2020-11-10	9.9800	9.9800	9.9600	9.9600	+0.101%	1,444	-93.173%
2020-11-09	10.0400	10.0400	9.9200	9.9500	+0.302%	486,878	-93.166%
2020-11-06	9.9600	10.0000	9.9200	9.9200	-0.800%	27,862	-93.145%
2020-11-04	9.9200	10.0000	9.9200	10.0000	+0.806%	5,435	-93.200%
2020-11-03	9.9600	9.9600	9.9200	9.9200	-0.502%	53,670	-93.145%
2020-11-02	9.9700	9.9700	9.9700	9.9700	+0.504%	120	-93.180%
2020-10-30	9.9800	9.9800	9.9200	9.9200	-0.601%	26,116	-93.145%
2020-10-29	9.9500	9.9800	9.9500	9.9800	+0.504%	14,232	-93.186%
2020-10-28	9.9500	9.9500	9.9200	9.9300	-0.201%	9,370	-93.152%
2020-10-27	9.9600	9.9800	9.9500	9.9500	-0.699%	127,728	-93.166%
2020-10-26	9.9500	10.0200	9.9500	10.0200	+0.502%	1,953	-93.214%
2020-10-22	10.0000	10.0000	9.9500	9.9700	-0.100%	61,883	-93.180%
2020-10-21	9.9600	9.9800	9.9500	9.9800	0.000%	22,393	-93.186%
2020-10-20	9.9700	10.0300	9.9700	9.9800	+0.100%	438	-93.186%
2020-10-19	10.0000	10.0000	9.8500	9.9700	-0.200%	7,596	-93.180%
2020-10-16	9.9900	9.9900	9.9900	9.9900	-0.200%	371	-93.193%
2020-10-15	10.0500	10.0500	10.0100	10.0100	-0.100%	531	-93.207%
2020-10-14	10.0000	10.0900	10.0000	10.0200	-0.694%	340	-93.214%
2020-10-12	9.9800	10.0900	9.9800	10.0900	+0.900%	573	-93.261%
2020-10-09	10.0000	10.0700	9.9700	10.0000	+0.100%	61,519	-93.200%
2020-10-08	10.1600	10.1600	9.9900	9.9900	-0.100%	2,490	-93.193%
2020-10-07	10.0000	10.0500	10.0000	10.0000	0.000%	252,765	-93.200%
2020-10-06	10.1400	10.1400	9.9400	10.0000	-0.100%	161,240	-93.200%
2020-10-05	9.9900	10.0100	9.9800	10.0100	+0.200%	437,264	-93.207%
2020-10-02	10.1300	10.1300	9.9900	9.9900	-0.597%	3,195	-93.193%
2020-10-01	10.1000	10.1000	9.9800	10.0500	+0.299%	196,460	-93.234%
2020-09-30	10.2000	10.2000	10.0200	10.0200	-1.475%	10,295	-93.214%
2020-09-29	10.1300	10.1700	10.0800	10.1700	+1.295%	20,180	-93.314%
2020-09-28	10.1500	10.1500	9.9900	10.0400	+0.501%	2,368	-93.227%
2020-09-25	9.9700	9.9900	9.9700	9.9900	+0.100%	3,609	-93.193%
2020-09-24	10.0100	10.0100	9.9800	9.9800	-0.399%	23,859	-93.186%
2020-09-23	10.1400	10.1400	10.0000	10.0200	-0.100%	58,894	-93.214%
2020-09-22	10.0100	10.0300	9.9900	10.0300	-0.199%	1,612	-93.220%
2020-09-21	10.1100	10.1100	10.0200	10.0500	+0.100%	15,684	-93.234%
2020-09-18	9.9800	10.0600	9.9800	10.0400	+0.905%	10,733	-93.227%
2020-09-17	9.9500	9.9500	9.9500	9.9500	-0.995%	550	-93.166%
2020-09-16	10.1100	10.1100	10.0500	10.0500	+0.100%	2,153	-93.234%
2020-09-15	10.0500	10.0900	9.9800	10.0400	+0.905%	478,660	-93.227%
2020-09-14	10.1200	10.1200	9.9200	9.9500	-0.500%	6,055	-93.166%
2020-09-11	10.1000	10.1000	9.9500	10.0000	-0.498%	248,007	-93.200%
2020-09-10	10.0900	10.0900	10.0300	10.0500	+0.701%	2,388	-93.234%
2020-09-09	9.9800	9.9800	9.9600	9.9800	-0.200%	2,094	-93.186%
2020-09-08	10.0700	10.0700	10.0000	10.0000	0.000%	8,766	-93.200%
2020-09-04	10.0000	10.0600	10.0000	10.0000	+0.503%	405	-93.200%
2020-09-03	10.0300	10.0300	9.9500	9.9500	0.000%	1,134	-93.166%
2020-09-01	9.9200	9.9600	9.9200	9.9500	+0.302%	817	-93.166%
2020-08-31	9.9200	9.9200	9.9200	9.9200	0.000%	5,150	-93.145%
2020-08-28	9.9200	9.9200	9.9200	9.9200	0.000%	300,186	-93.145%
2020-08-27	9.9200	10.0000	9.9200	9.9200	0.000%	203,970	-93.145%
2020-08-26	9.9500	9.9500	9.9200	9.9200	-0.701%	629	-93.145%
2020-08-25	9.9900	9.9900	9.9900	9.9900	+0.402%	171	-93.193%
2020-08-24	9.9200	9.9500	9.9200	9.9500	-0.100%	399	-93.166%
2020-08-21	10.0900	10.0900	9.9500	9.9600	+0.201%	1,604	-93.173%
2020-08-20	9.9500	9.9500	9.9400	9.9400	-0.301%	1,316	-93.159%
2020-08-19	9.9500	9.9700	9.9500	9.9700	-0.400%	651	-93.180%
2020-08-17	10.0100	10.0100	10.0100	10.0100	-0.497%	2,510	-93.207%
2020-08-14	10.0900	10.1000	10.0400	10.0600	+0.701%	1,517	-93.241%
2020-08-13	9.9500	9.9900	9.9500	9.9900	-1.963%	2,237	-93.193%
2020-08-12	10.2500	10.2500	10.1600	10.1900	+1.393%	704	-93.327%
2020-08-11	10.0500	10.0500	10.0500	10.0500	+0.601%	7,164	-93.234%
2020-08-10	10.0600	10.0600	9.9800	9.9900	-0.100%	45,223	-93.193%
2020-08-07	10.0300	10.0500	9.9800	10.0000	-0.498%	93,628	-93.200%
2020-08-06	10.0800	10.0800	10.0500	10.0500	-0.298%	4,004	-93.234%
2020-08-05	10.0900	10.1300	10.0800	10.0800	0.000%	12,573	-93.254%
2020-08-04	10.0800	10.0800	10.0800	10.0800	0.000%	132	-93.254%
2020-08-03	10.1000	10.1000	10.0800	10.0800	-0.395%	162,726	-93.254%
2020-07-31	10.1200	10.1400	10.1200	10.1200	-0.589%	7,071	-93.281%
2020-07-30	10.2000	10.2000	10.1100	10.1800	-0.586%	6,316	-93.320%
2020-07-29	10.2100	10.2500	10.2000	10.2400	-0.098%	101,335	-93.359%
2020-07-28	10.2600	10.3500	10.2000	10.2500	0.000%	10,666	-93.366%
2020-07-27	10.2200	10.3000	10.1600	10.2500	+1.285%	2,468	-93.366%
2020-07-24	10.0900	10.1500	10.0800	10.1200	-0.296%	3,271	-93.281%
2020-07-23	10.1900	10.2200	10.1300	10.1500	-0.976%	50,024	-93.300%
2020-07-22	10.1200	10.2500	10.1200	10.2500	+0.196%	4,714	-93.366%
2020-07-21	10.3500	10.3500	10.1900	10.2300	0.000%	16,911	-93.353%
2020-07-20	10.1100	10.2500	10.1000	10.2300	+0.788%	2,647	-93.353%
2020-07-17	10.3100	10.3200	10.1500	10.1500	0.000%	2,141	-93.300%
2020-07-16	10.1600	10.2600	10.1500	10.1500	+0.694%	2,097	-93.300%
2020-07-15	10.2000	10.2000	10.0800	10.0800	-1.176%	1,274	-93.254%
2020-07-14	10.4800	10.4800	10.2000	10.2000	+0.098%	1,209	-93.333%
2020-07-13	10.5100	10.5100	10.1900	10.1900	-0.391%	25,050	-93.327%
2020-07-10	10.1600	10.2300	10.0700	10.2300	+1.892%	30,389	-93.353%
2020-07-09	10.0400	10.0400	10.0400	10.0400	0.000%	239	-93.227%
2020-07-08	10.1500	10.1500	10.0400	10.0400	+0.100%	910	-93.227%
2020-07-07	9.9500	10.0300	9.8300	10.0300	+0.100%	2,575	-93.220%
2020-07-06	10.0900	10.0900	10.0200	10.0200	-0.694%	1,704	-93.214%
2020-07-02	10.0100	10.0900	9.9900	10.0900	+1.407%	4,112	-93.261%
2020-07-01	10.0200	10.0200	9.7800	9.9500	+0.302%	53,936	-93.166%
2020-06-30	9.9000	9.9300	9.9000	9.9200	-0.302%	77,305	-93.145%
2020-06-29	9.9000	10.1000	9.8500	9.9500	+1.118%	174,970	-93.166%
2020-06-26	9.9300	9.9300	9.8400	9.8400	-0.606%	299	-93.089%
2020-06-25	9.9000	9.9000	9.9000	9.9000	+1.020%	3,801	-93.131%
2020-06-19	9.8000	9.8000	9.8000	9.8000	+0.513%	75,000	-93.061%
2020-06-16	9.7500	9.7500	9.7500	9.7500	+0.206%	100	-93.026%
2020-06-15	9.7300	9.7300	9.7300	9.7300	-0.714%	100	-93.011%
2020-06-12	9.8000	9.8000	9.8000	9.8000	-0.305%	106	-93.061%
2020-06-11	9.8300	9.8300	9.8300	9.8300	-0.203%	203	-93.082%
2020-06-09	9.7500	9.8500	9.7500	9.8500	+0.716%	520	-93.096%
2020-06-08	9.7000	9.7800	9.7000	9.7800	+0.205%	505	-93.047%
2020-06-05	9.8300	9.8300	9.7600	9.7600	-0.408%	35,212	-93.033%
2020-06-04	9.7400	9.8300	9.7400	9.8000	+0.616%	556,901	-93.061%
2020-06-03	9.7200	9.7400	9.7200	9.7400	+0.412%	250,422	-93.018%
2020-06-02	9.7000	9.7000	9.7000	9.7000	0.000%	200	-92.990%
2020-05-21	9.5300	9.7000	9.5300	9.7000	-0.411%	305	-92.990%
2020-05-19	9.7500	9.7700	9.7400	9.7400	+0.103%	1,017	-93.018%
2020-05-18	9.7500	9.7500	9.7300	9.7300	0.000%	4,110	-93.011%
2020-05-15	9.7300	9.7300	9.7300	9.7300	-0.205%	120	-93.011%
2020-05-13	9.7500	9.7500	9.7500	9.7500	-0.409%	29,996	-93.026%
2020-05-12	9.7900	9.7900	9.7900	9.7900	-0.102%	153	-93.054%
2020-05-06	9.8000	9.8000	9.8000	9.8000	+0.513%	100	-93.061%
2020-05-01	9.7500	9.7500	9.7500	9.7500	-0.510%	109	-93.026%
2020-04-30	9.8000	9.8000	9.8000	9.8000	+0.513%	121	-93.061%
2020-04-27	9.7500	9.7500	9.7500	9.7500	+0.515%	19,801	-93.026%
2020-04-22	9.6900	9.7000	9.6900	9.7000	-0.818%	204	-92.990%
2020-04-07	9.9300	9.9300	9.7800	9.7800	0.000%	321	-93.047%
2020-04-06	9.7800	9.7800	9.7800	9.7800	-2.200%	802	-93.047%
2020-03-27	9.9800	10.0000	9.9800	10.0000	+16.959%	394	-93.200%
2020-03-23	8.5500	8.5500	8.5500	8.5500	0.000%	242	-92.047%

.dark-mode .fg9dVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fg9dVJ{ color: #333333; background-color: white; border: 2px solid #333333; }DFNST3 Defense Inc. Common Stockstock NASDAQ

DFNS
T3 Defense Inc. Common Stock
stock NASDAQ