Dark

DFNS
T3 Defense Inc. Common Stock
stock NASDAQ

Market Open

Jun 12, 2026 1:29:41 PM EDT

0.2700USD+2.654%(+0.0100)345,625,831

0.2600Bid 0.3000Ask 0.0400Spread

Pre-market

Jun 12, 2026 9:29:30 AM EDT

0.3399USD+30.731%(+0.0799)71,115,876

After-hours

Jun 11, 2026 4:50:30 PM EDT

0.2560USD-1.082%(-0.0030)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	0.3300	0.35000	0.2600	0.27000	+3.846%	345,625,831	0.000%
2026-06-11	0.2600	0.27000	0.2500	0.26000	-3.704%	2,799,740	+3.846%
2026-06-10	0.2700	0.28000	0.2700	0.27000	-3.571%	1,620,179	0.000%
2026-06-09	0.2800	0.29000	0.2700	0.28000	-6.667%	3,356,514	-3.571%
2026-06-08	0.3100	0.31000	0.2900	0.30000	-3.226%	2,578,535	-10.000%
2026-06-05	0.3300	0.33000	0.3000	0.31000	-13.889%	5,102,025	-12.903%
2026-06-04	0.3100	0.37000	0.3000	0.36000	+15.942%	6,261,244	-25.000%
2026-06-03	0.3100	0.33000	0.3100	0.31050	-5.909%	4,039,500	-13.043%
2026-06-02	0.3800	0.39000	0.3200	0.33000	-12.675%	9,159,393	-18.182%
2026-06-01	0.4800	0.48000	0.3779	0.37790	-14.114%	7,873,548	-28.553%
2026-05-29	0.4000	0.50000	0.3700	0.44000	+7.317%	17,169,811	-38.636%
2026-05-28	0.4500	0.51000	0.4000	0.41000	0.000%	16,998,737	-34.146%
2026-05-27	0.3400	0.43000	0.3400	0.41000	+20.588%	7,259,760	-34.146%
2026-05-26	0.3800	0.38000	0.3400	0.34000	-10.526%	2,719,523	-20.588%
2026-05-22	0.3600	0.39000	0.3200	0.38000	+5.556%	3,150,381	-28.947%
2026-05-21	0.3500	0.36000	0.3400	0.36000	-2.703%	1,166,301	-25.000%
2026-05-20	0.3400	0.38000	0.3400	0.37000	+2.778%	1,743,473	-27.027%
2026-05-19	0.3800	0.40000	0.3600	0.36000	-10.022%	1,242,956	-25.000%
2026-05-18	0.4200	0.42000	0.4001	0.40010	-11.089%	1,297,542	-32.517%
2026-05-15	0.4500	0.45000	0.4300	0.45000	-4.255%	1,003,923	-40.000%
2026-05-14	0.4300	0.49000	0.4300	0.47000	+6.818%	2,138,139	-42.553%
2026-05-13	0.4300	0.44000	0.4200	0.44000	+2.326%	1,147,966	-38.636%
2026-05-12	0.4400	0.45000	0.4200	0.43000	-2.273%	1,166,611	-37.209%
2026-05-11	0.4700	0.47000	0.4400	0.44000	-8.333%	1,847,762	-38.636%
2026-05-08	0.4300	0.48000	0.4200	0.48000	+6.667%	1,671,065	-43.750%
2026-05-07	0.4300	0.48000	0.4300	0.45000	+7.143%	1,906,431	-40.000%
2026-05-06	0.4400	0.44000	0.4100	0.42000	-4.361%	1,878,317	-35.714%
2026-05-05	0.4200	0.46000	0.4200	0.43915	+4.237%	1,140,447	-38.518%
2026-05-04	0.4800	0.49000	0.4200	0.42130	-11.547%	2,554,511	-35.913%
2026-05-01	0.4700	0.48000	0.4600	0.47630	+3.543%	1,246,720	-43.313%
2026-04-30	0.4300	0.47000	0.4300	0.46000	+2.222%	1,165,552	-41.304%
2026-04-29	0.4600	0.47000	0.4400	0.45000	-6.610%	1,325,448	-40.000%
2026-04-28	0.4500	0.48185	0.4500	0.48185	+2.521%	1,719,684	-43.966%
2026-04-27	0.5000	0.50000	0.4700	0.47000	-7.843%	2,270,803	-42.553%
2026-04-24	0.5500	0.55000	0.5000	0.51000	-1.923%	1,918,458	-47.059%
2026-04-23	0.5800	0.59000	0.5200	0.52000	-13.993%	2,652,886	-48.077%
2026-04-22	0.6100	0.62000	0.5500	0.60460	-0.885%	2,762,187	-55.342%
2026-04-21	0.6100	0.64000	0.5700	0.61000	-12.857%	3,207,449	-55.738%
2026-04-20	0.7800	0.80000	0.6900	0.70000	-7.895%	3,304,620	-61.429%
2026-04-17	0.6700	0.87000	0.6700	0.76000	+11.765%	9,597,279	-64.474%
2026-04-16	0.6400	0.68000	0.5500	0.68000	+7.937%	7,703,601	-60.294%
2026-04-15	0.5400	0.64000	0.5200	0.63000	+8.621%	11,298,621	-57.143%
2026-04-14	0.6200	0.65000	0.5500	0.58000	-0.198%	3,482,108	-53.448%
2026-04-13	0.5000	0.59000	0.5000	0.58115	+15.113%	1,525,725	-53.540%
2026-04-10	0.5100	0.51000	0.4600	0.50485	-8.217%	2,208,240	-46.519%
2026-04-09	0.6100	0.61000	0.5500	0.55005	-12.774%	1,201,359	-50.914%
2026-04-08	0.6500	0.65000	0.6300	0.63060	-5.881%	635,741	-57.184%
2026-04-07	0.6700	0.67665	0.6300	0.67000	-3.888%	636,343	-59.701%
2026-04-06	0.7000	0.75000	0.6600	0.69710	+2.515%	1,085,334	-61.268%
2026-04-02	0.6200	0.68000	0.4300	0.68000	+9.677%	2,186,850	-60.294%
2026-04-01	0.7200	0.72000	0.6225	0.62000	-15.103%	1,383,137	-56.452%
2026-03-31	0.7600	0.81000	0.7303	0.73030	+0.537%	1,484,856	-63.029%
2026-03-30	0.7500	0.77000	0.7000	0.72640	-3.030%	577,791	-62.830%
2026-03-27	0.8100	0.81000	0.7400	0.74910	-13.897%	1,064,160	-63.957%
2026-03-26	0.8500	0.89000	0.8300	0.87000	+2.353%	666,458	-68.966%
2026-03-25	0.8700	0.88000	0.7800	0.85000	-2.299%	1,166,637	-68.235%
2026-03-24	0.8300	0.94000	0.8300	0.87000	-1.136%	987,628	-68.966%
2026-03-23	0.9300	0.93000	0.8200	0.88000	-7.368%	1,693,280	-69.318%
2026-03-20	0.9900	0.99000	0.9300	0.95000	-11.215%	1,742,394	-71.579%
2026-03-19	1.0800	1.10000	1.0300	1.07000	-2.727%	711,129	-74.766%
2026-03-18	1.1900	1.20000	1.0400	1.10000	-9.091%	2,088,651	-75.455%
2026-03-17	1.2500	1.27000	1.2050	1.21000	-4.724%	527,488	-77.686%
2026-03-16	1.2200	1.29000	1.1800	1.27000	+4.098%	665,227	-78.740%
2026-03-13	1.2300	1.27000	1.2000	1.22000	0.000%	922,414	-77.869%
2026-03-12	1.2000	1.28000	1.1800	1.22000	-2.789%	1,066,695	-77.869%
2026-03-11	1.2600	1.30000	1.2100	1.25500	-1.953%	1,205,738	-78.486%
2026-03-10	1.3500	1.38000	1.2700	1.28000	-10.490%	2,597,144	-78.906%
2026-03-09	1.6000	1.60000	1.4300	1.43000	-15.877%	2,400,427	-81.119%
2026-03-06	1.6500	1.74000	1.6100	1.69990	+1.185%	1,418,989	-84.117%
2026-03-05	1.5700	1.77000	1.5400	1.68000	-1.176%	3,137,257	-83.929%
2026-03-04	1.8400	1.85000	1.6700	1.70000	-7.104%	2,278,259	-84.118%
2026-03-03	1.8800	1.88000	1.6500	1.83000	-4.687%	4,703,847	-85.246%
2026-03-02	2.0000	2.65000	1.8500	1.92000	+8.475%	17,651,976	-85.938%
2026-02-27	1.8500	1.87000	1.7700	1.77000	-9.463%	1,052,368	-84.746%
2026-02-26	2.0800	2.11000	1.9200	1.95500	-6.905%	858,115	-86.189%
2026-02-25	2.1600	2.17000	2.0500	2.10000	-1.408%	161,029	-87.143%
2026-02-24	2.1100	2.15000	2.0200	2.13000	+1.914%	581,445	-87.324%
2026-02-23	2.1700	2.22000	2.0500	2.09000	-8.734%	415,031	-87.081%
2026-02-20	2.2200	2.41000	2.1400	2.29000	+0.439%	900,888	-88.210%
2026-02-19	1.8900	2.29000	1.8900	2.28000	+18.135%	1,531,290	-88.158%
2026-02-18	1.9300	1.95000	1.9000	1.93000	+0.521%	575,623	-86.010%
2026-02-17	1.9200	1.98000	1.8800	1.92000	-5.419%	738,043	-85.938%
2026-02-13	1.9900	2.14000	1.9900	2.03000	+2.010%	555,979	-86.700%
2026-02-12	2.0800	2.08000	1.9300	1.99000	-6.132%	771,452	-86.432%
2026-02-11	2.1100	2.17000	2.0500	2.12000	-3.636%	615,143	-87.264%
2026-02-10	2.3200	2.36000	2.1700	2.20000	-7.757%	784,082	-87.727%
2026-02-09	2.1900	2.44000	2.1900	2.38500	-81.440%	1,173,286	-88.679%
2021-08-26	10.7300	13.29000	9.9900	12.85000	+26.851%	4,776,596	-97.899%
2021-08-25	10.0200	10.40000	9.6000	10.13000	+2.427%	168,158	-97.335%
2021-08-24	9.6200	10.13010	9.3650	9.89000	+2.593%	188,331	-97.270%
2021-08-23	9.8700	9.87000	9.5000	9.64000	-3.696%	103,603	-97.199%
2021-08-20	10.0100	10.01000	10.0000	10.01000	+0.100%	186,138	-97.303%
2021-08-19	10.0100	10.01000	10.0000	10.00000	0.000%	163,265	-97.300%
2021-08-18	10.0200	10.02000	10.0000	10.00000	-0.100%	66,128	-97.300%
2021-08-17	10.0200	10.02000	10.0000	10.01000	+0.100%	814,729	-97.303%
2021-08-16	10.0100	10.01000	9.9900	10.00000	0.000%	603,314	-97.300%
2021-08-13	10.0100	10.01000	10.0000	10.00000	-0.100%	213,758	-97.300%
2021-08-12	10.0200	10.02000	10.0000	10.01000	+0.100%	1,838,469	-97.303%
2021-08-11	10.0200	10.02000	10.0000	10.00000	0.000%	104,453	-97.300%
2021-08-10	10.0000	10.01000	10.0000	10.00000	+0.100%	138,403	-97.300%
2021-08-09	10.0000	10.00000	9.9900	9.99000	-0.299%	38,831	-97.297%
2021-08-06	9.9700	10.02000	9.9700	10.02000	+0.502%	116,908	-97.305%
2021-08-05	10.0000	10.00000	9.9700	9.97000	0.000%	559,559	-97.292%
2021-08-04	9.9600	9.98000	9.9600	9.97000	-0.050%	35,499	-97.292%
2021-08-03	9.9900	9.99000	9.9700	9.97500	+0.050%	106,521	-97.293%
2021-08-02	9.9600	9.98000	9.9600	9.97000	+0.100%	27,003	-97.292%
2021-07-30	9.9600	9.96860	9.9600	9.96000	-0.100%	12,412	-97.289%
2021-07-29	9.9600	9.97000	9.9600	9.97000	0.000%	16,293	-97.292%
2021-07-28	9.9500	9.97000	9.9500	9.97000	0.000%	65,022	-97.292%
2021-07-27	9.9600	9.98000	9.9600	9.97000	+0.100%	166,620	-97.292%
2021-07-26	10.0000	10.00000	9.9600	9.96000	-0.100%	44,056	-97.289%
2021-07-23	9.9700	9.99000	9.9700	9.97000	0.000%	28,894	-97.292%
2021-07-22	9.9700	9.99000	9.9700	9.97000	0.000%	9,705	-97.292%
2021-07-21	10.0200	10.02000	9.9700	9.97000	-0.300%	28,807	-97.292%
2021-07-20	9.9500	10.00000	9.9500	10.00000	-0.398%	53,091	-97.300%
2021-07-19	9.9900	10.07000	9.9700	10.04000	+0.702%	890,552	-97.311%
2021-07-16	9.9900	10.00000	9.9500	9.97000	-0.200%	964,073	-97.292%
2021-07-15	9.9700	10.00000	9.9700	9.99000	+0.100%	19,859	-97.297%
2021-07-14	9.9600	10.00000	9.9600	9.98000	-0.100%	23,525	-97.295%
2021-07-13	9.9700	10.00000	9.9600	9.99000	0.000%	66,007	-97.297%
2021-07-12	10.0000	10.00000	9.9700	9.99000	0.000%	18,903	-97.297%
2021-07-09	9.9700	9.99000	9.9700	9.99000	+0.100%	25,075	-97.297%
2021-07-08	9.9800	9.99000	9.9800	9.98000	0.000%	9,077	-97.295%
2021-07-07	9.9900	10.00000	9.9800	9.98000	0.000%	33,213	-97.295%
2021-07-06	9.9900	9.99000	9.9700	9.98000	-0.100%	22,973	-97.295%
2021-07-02	10.0000	10.00000	9.9815	9.99000	0.000%	209,711	-97.297%
2021-07-01	9.9900	10.00000	9.9800	9.99000	0.000%	745,053	-97.297%
2021-06-30	9.9600	9.99000	9.9600	9.99000	+0.201%	271,168	-97.297%
2021-06-29	9.9800	9.98000	9.9600	9.97000	0.000%	49,546	-97.292%
2021-06-28	9.9700	9.98000	9.9700	9.97000	0.000%	24,424	-97.292%
2021-06-25	9.9700	9.98000	9.9700	9.97000	0.000%	17,201	-97.292%
2021-06-24	9.9800	9.98000	9.9600	9.97000	0.000%	9,205	-97.292%
2021-06-23	9.9600	9.98000	9.9600	9.97000	+0.100%	62,668	-97.292%
2021-06-22	9.9601	9.98000	9.9600	9.96000	0.000%	47,525	-97.289%
2021-06-21	9.9700	9.98000	9.9500	9.96000	+0.101%	25,492	-97.289%
2021-06-18	9.9400	9.96000	9.9400	9.95000	+0.101%	36,289	-97.286%
2021-06-17	9.9500	9.96000	9.9400	9.94000	-0.101%	222,878	-97.284%
2021-06-16	9.9700	9.98000	9.9400	9.95000	-0.301%	52,666	-97.286%
2021-06-15	9.9500	9.99000	9.9500	9.98000	+0.302%	80,634	-97.295%
2021-06-14	9.9700	9.97000	9.9500	9.95000	-0.100%	49,426	-97.286%
2021-06-11	9.9600	9.99000	9.9600	9.96000	0.000%	41,192	-97.289%
2021-06-10	9.9700	9.97000	9.9500	9.96000	-0.100%	23,406	-97.289%
2021-06-09	9.9600	9.99000	9.9600	9.97000	0.000%	28,663	-97.292%
2021-06-08	9.9700	9.97000	9.9550	9.97000	0.000%	140,773	-97.292%
2021-06-07	9.9500	9.97000	9.9400	9.97000	+0.201%	48,382	-97.292%
2021-06-04	9.9400	9.95000	9.9400	9.95000	+0.101%	7,101	-97.286%
2021-06-03	9.9600	9.96000	9.9400	9.94000	-0.101%	16,009	-97.284%
2021-06-02	9.9600	9.96000	9.9400	9.95000	-0.201%	8,020	-97.286%
2021-06-01	9.9400	9.97000	9.9400	9.97000	+0.201%	95,863	-97.292%
2021-05-28	9.9500	9.96000	9.9400	9.95000	0.000%	19,015	-97.286%
2021-05-27	9.9300	9.96000	9.9300	9.95000	+0.201%	24,194	-97.286%
2021-05-26	9.9500	10.00000	9.9300	9.93000	-0.301%	37,406	-97.281%
2021-05-25	10.0100	10.01000	9.9550	9.96000	-0.100%	13,707	-97.289%
2021-05-24	10.0000	10.00000	9.9500	9.97000	+0.201%	12,263	-97.292%
2021-05-21	9.9600	9.96000	9.9400	9.95000	0.000%	12,950	-97.286%
2021-05-20	9.9300	9.98000	9.9300	9.95000	0.000%	7,951	-97.286%
2021-05-19	9.9400	10.00000	9.9300	9.95000	+0.201%	35,998	-97.286%
2021-05-18	9.9300	9.99000	9.9300	9.93000	0.000%	56,846	-97.281%
2021-05-17	9.9900	9.99000	9.9300	9.93000	-0.201%	27,627	-97.281%
2021-05-14	10.0000	10.00000	9.9300	9.95000	-0.500%	99,671	-97.286%
2021-05-13	10.0000	10.00500	9.9700	10.00000	+0.100%	204,821	-97.300%
2021-05-12	9.9800	10.00000	9.9800	9.99000	+0.100%	50,883	-97.297%
2021-05-11	9.9200	10.00000	9.9200	9.98000	+0.605%	311,436	-97.295%
2021-05-10	9.9700	9.99000	9.9100	9.92000	-0.302%	89,135	-97.278%
2021-05-07	9.9700	9.97000	9.9500	9.95000	-0.201%	13,831	-97.286%
2021-05-06	9.9300	9.97000	9.9300	9.97000	+0.201%	44,798	-97.292%
2021-05-05	9.9300	9.96000	9.9400	9.95000	0.000%	30,943	-97.286%
2021-05-04	9.9400	9.95000	9.9200	9.95000	0.000%	90,990	-97.286%
2021-05-03	9.9600	9.96000	9.9200	9.95000	-0.100%	67,463	-97.286%
2021-04-30	9.9300	9.96000	9.9300	9.96000	0.000%	12,667	-97.289%
2021-04-29	9.9800	9.98000	9.9300	9.96000	+0.201%	24,286	-97.289%
2021-04-28	9.9300	9.96000	9.9300	9.94000	-0.201%	18,267	-97.284%
2021-04-27	9.9300	9.96000	9.8800	9.96000	+0.302%	302,431	-97.289%
2021-04-26	9.9300	9.95000	9.9200	9.93000	+0.101%	16,084	-97.281%
2021-04-23	9.9800	9.98000	9.9100	9.92000	0.000%	43,168	-97.278%
2021-04-22	9.9300	9.96000	9.9101	9.92000	-0.101%	40,364	-97.278%
2021-04-21	9.9000	9.94000	9.9000	9.93000	+0.101%	30,996	-97.281%
2021-04-20	9.9000	9.95000	9.9000	9.92000	-0.101%	450,288	-97.278%
2021-04-19	9.9000	9.98000	9.9000	9.93000	+0.101%	162,867	-97.281%
2021-04-16	9.9300	9.94000	9.9000	9.92000	0.000%	95,147	-97.278%
2021-04-15	9.9300	9.96000	9.9100	9.92000	-0.101%	53,877	-97.278%
2021-04-14	9.9300	9.96000	9.9200	9.93000	-0.301%	30,318	-97.281%
2021-04-13	9.9900	9.99000	9.9400	9.96000	-0.100%	28,779	-97.289%
2021-04-12	9.9700	9.99000	9.9400	9.97000	+0.100%	81,863	-97.292%
2021-04-09	9.9500	9.99000	9.9401	9.96000	0.000%	112,751	-97.289%
2021-04-08	9.9600	9.99000	9.9500	9.96000	+0.101%	59,657	-97.289%
2021-04-07	10.0000	10.00000	9.9500	9.95000	-0.500%	62,496	-97.286%
2021-04-06	10.0000	10.10000	9.9800	10.00000	-0.100%	97,095	-97.300%
2021-04-05	9.9800	10.20000	9.9658	10.01000	+0.704%	175,312	-97.303%
2021-04-01	9.9700	9.98000	9.9400	9.94000	0.000%	41,538	-97.284%
2021-03-31	9.9300	9.97000	9.9300	9.94000	0.000%	67,081	-97.284%
2021-03-30	9.9600	9.98000	9.9300	9.94000	-0.401%	269,125	-97.284%
2021-03-29	9.9900	9.99000	9.9600	9.98000	0.000%	30,672	-97.295%
2021-03-26	9.9200	10.00000	9.9200	9.98000	+0.402%	285,104	-97.295%
2021-03-25	9.9500	9.95050	9.9100	9.94000	-0.501%	67,468	-97.284%
2021-03-24	10.0200	10.02000	9.9200	9.99000	-0.100%	284,047	-97.297%
2021-03-23	9.9500	10.04000	9.9300	10.00000	+0.100%	120,910	-97.300%
2021-03-22	10.0000	10.08570	9.9700	9.99000	+0.100%	148,390	-97.297%
2021-03-19	10.0400	10.23000	9.9500	9.98000	+0.100%	1,272,315	-97.295%
2021-03-18	10.1400	10.14000	9.9100	9.97000	-0.796%	882,986	-97.292%
2021-03-17	10.0900	10.15000	9.9800	10.05000	-0.692%	222,034	-97.313%
2021-03-16	10.2500	10.29000	9.9800	10.12000	-1.075%	360,835	-97.332%
2021-03-15	10.1000	10.38000	9.9210	10.23000	+1.892%	2,585,977	-97.361%
2021-03-12	10.0000	10.10000	9.9900	10.04000	-0.791%	82,820	-97.311%
2021-03-11	10.1500	10.17000	10.0600	10.12000	-0.492%	116,620	-97.332%
2021-03-10	10.2000	10.20000	10.0000	10.17000	+1.295%	402,953	-97.345%
2021-03-09	10.1000	10.11000	10.0200	10.04000	+0.200%	19,817	-97.311%
2021-03-08	10.0500	10.12000	9.9450	10.02000	-1.281%	129,934	-97.305%
2021-03-05	10.0200	10.18000	9.9300	10.15000	+2.216%	118,918	-97.340%
2021-03-04	10.0800	10.08000	9.9000	9.93000	-0.700%	365,858	-97.281%
2021-03-03	10.2800	10.30000	9.9700	10.00000	-2.057%	251,341	-97.300%
2021-03-02	10.5700	10.59000	10.1500	10.21000	-2.483%	92,958	-97.356%
2021-03-01	10.4200	10.74000	10.4200	10.47000	+1.159%	71,850	-97.421%
2021-02-26	10.4300	10.57290	10.3000	10.35000	-1.709%	87,339	-97.391%
2021-02-25	10.8650	10.86500	10.4500	10.53000	-2.770%	77,224	-97.436%
2021-02-24	10.6500	10.87000	10.6500	10.83000	-0.184%	44,779	-97.507%
2021-02-23	10.6100	10.85000	10.4000	10.85000	-0.641%	116,875	-97.512%
2021-02-22	10.9500	10.95000	10.8300	10.92000	+0.645%	65,506	-97.527%
2021-02-19	10.9000	10.95000	10.8300	10.85000	+0.277%	286,873	-97.512%
2021-02-18	10.6900	11.05000	10.6500	10.82000	+1.027%	87,777	-97.505%
2021-02-17	10.7400	10.79000	10.6100	10.71000	-0.093%	115,933	-97.479%
2021-02-16	11.0000	11.01000	10.6800	10.72000	-1.380%	163,612	-97.481%
2021-02-12	10.8600	10.97600	10.8100	10.87000	-0.912%	66,339	-97.516%
2021-02-11	11.1500	11.15000	10.8500	10.97000	-1.614%	105,423	-97.539%
2021-02-10	11.2500	11.25000	10.9000	11.15000	-0.357%	112,811	-97.578%
2021-02-09	11.2500	11.38000	11.0300	11.19000	-0.267%	258,597	-97.587%
2021-02-08	11.3000	11.40000	11.1600	11.22000	+0.718%	416,133	-97.594%
2021-02-05	11.2000	11.39000	11.0500	11.14000	-0.090%	386,725	-97.576%
2021-02-04	11.0100	11.20000	10.9400	11.15000	+1.456%	175,267	-97.578%
2021-02-03	10.9000	10.99000	10.7100	10.99000	+2.423%	167,789	-97.543%
2021-02-02	10.5700	10.75000	10.5700	10.73000	+1.514%	174,380	-97.484%
2021-02-01	10.6400	10.73000	10.5100	10.57000	+0.667%	27,504	-97.446%
2021-01-29	10.3800	10.58000	10.3501	10.50000	+0.962%	101,811	-97.429%
2021-01-28	10.4100	10.61000	10.3100	10.40000	+0.971%	139,960	-97.404%
2021-01-27	10.5000	10.60500	10.0400	10.30000	-4.275%	374,430	-97.379%
2021-01-26	10.9500	10.95000	10.7600	10.76000	-1.284%	109,938	-97.491%
2021-01-25	10.9000	11.00000	10.7800	10.90000	+0.926%	181,533	-97.523%
2021-01-22	10.9200	10.92000	10.7500	10.80000	-0.369%	316,713	-97.500%
2021-01-21	10.7300	10.88550	10.6400	10.84000	+1.784%	158,495	-97.509%
2021-01-20	10.7000	10.74340	10.6000	10.65000	+0.472%	83,924	-97.465%
2021-01-19	10.8400	10.87000	10.4800	10.60000	-1.395%	255,918	-97.453%
2021-01-15	10.9000	10.90000	10.6901	10.75000	-0.739%	69,285	-97.488%
2021-01-14	10.5500	10.94000	10.5500	10.83000	+3.143%	103,383	-97.507%
2021-01-13	10.3700	10.50000	10.3300	10.50000	+1.646%	130,630	-97.429%
2021-01-12	10.3900	10.57000	10.2950	10.33000	-0.577%	94,355	-97.386%
2021-01-11	10.3400	10.42890	10.3000	10.39000	+0.096%	17,918	-97.401%
2021-01-08	10.4300	10.50000	10.3500	10.38000	-0.479%	47,157	-97.399%
2021-01-07	10.3700	10.48000	10.3600	10.43000	+0.288%	18,634	-97.411%
2021-01-06	10.3800	10.48000	10.3700	10.40000	-0.574%	12,009	-97.404%
2021-01-05	10.3800	10.50000	10.3012	10.46000	+0.771%	80,634	-97.419%
2021-01-04	10.2500	10.39000	10.2500	10.38000	+2.569%	20,128	-97.399%
2020-12-31	10.4000	10.40000	10.1200	10.12000	-3.250%	82,866	-97.332%
2020-12-30	10.3500	10.48000	10.2700	10.46000	+1.553%	12,791	-97.419%
2020-12-29	10.4500	10.49000	10.2700	10.30000	-1.246%	86,808	-97.379%
2020-12-28	10.4600	10.50000	10.4250	10.43000	-0.191%	21,179	-97.411%
2020-12-24	10.5000	10.50000	10.4000	10.45000	+0.115%	26,369	-97.416%
2020-12-23	10.3400	10.49000	10.3400	10.43800	+0.850%	230,369	-97.413%
2020-12-22	10.2500	10.38850	10.2200	10.35000	+1.371%	530,527	-97.391%
2020-12-21	10.2500	10.25000	10.2090	10.21000	-0.390%	12,225	-97.356%
2020-12-18	10.2200	10.25000	10.2200	10.25000	+0.490%	38,960	-97.366%
2020-12-17	10.2200	10.22000	10.2000	10.20000	0.000%	6,599	-97.353%
2020-12-16	10.1911	10.21950	10.1800	10.20000	+0.196%	7,465	-97.353%
2020-12-15	10.2100	10.21890	10.1300	10.18000	0.000%	25,279	-97.348%
2020-12-14	10.2500	10.25000	10.1500	10.18000	-0.098%	27,396	-97.348%
2020-12-11	10.1750	10.20000	10.1600	10.19000	+0.246%	6,251	-97.350%
2020-12-10	10.1100	10.19090	10.0800	10.16500	+0.644%	67,988	-97.344%
2020-12-09	10.1500	10.15000	10.1000	10.10000	+0.099%	3,635	-97.327%
2020-12-08	10.1220	10.15000	10.0900	10.09000	-0.492%	67,245	-97.324%
2020-12-07	10.1500	10.15000	10.0700	10.13990	-0.001%	30,468	-97.337%
2020-12-04	10.1000	10.15000	10.1000	10.14000	+0.396%	5,985	-97.337%
2020-12-03	10.0000	10.10000	9.9601	10.10000	+0.899%	15,328	-97.327%
2020-12-02	10.0508	10.05080	10.0100	10.01000	-0.891%	1,617	-97.303%
2020-12-01	10.1250	10.15000	9.9400	10.10000	0.000%	5,771	-97.327%
2020-11-30	10.0100	10.11000	10.0100	10.10000	+0.099%	1,536	-97.327%
2020-11-27	10.1500	10.15000	10.0300	10.09000	0.000%	11,130	-97.324%
2020-11-25	10.0600	10.10000	10.0000	10.09000	-0.198%	12,509	-97.324%
2020-11-24	10.0300	10.14000	10.0200	10.11000	+1.303%	37,388	-97.329%
2020-11-23	9.9400	9.98000	9.9400	9.98000	+0.100%	986	-97.295%
2020-11-20	10.0400	10.04000	9.9300	9.97000	-0.100%	5,173	-97.292%
2020-11-19	9.9400	10.00000	9.9400	9.98000	0.000%	13,585	-97.295%
2020-11-18	9.9800	9.98000	9.9500	9.98000	+0.201%	1,590	-97.295%
2020-11-17	9.9700	9.97000	9.9600	9.96000	0.000%	1,400	-97.289%
2020-11-16	9.9400	9.97000	9.9400	9.96000	+0.302%	10,506	-97.289%
2020-11-13	9.9800	9.98000	9.9300	9.93000	+0.101%	9,111	-97.281%
2020-11-12	9.9700	9.97000	9.9200	9.92000	-0.101%	503	-97.278%
2020-11-11	9.9700	9.97000	9.9200	9.93000	-0.301%	742	-97.281%
2020-11-10	9.9800	9.98000	9.9600	9.96000	+0.101%	1,444	-97.289%
2020-11-09	10.0400	10.04000	9.9200	9.95000	+0.302%	486,878	-97.286%
2020-11-06	9.9600	10.00000	9.9200	9.92000	-0.800%	27,862	-97.278%
2020-11-04	9.9200	10.00000	9.9200	10.00000	+0.806%	5,435	-97.300%
2020-11-03	9.9600	9.96000	9.9200	9.92000	-0.502%	53,670	-97.278%
2020-11-02	9.9700	9.97000	9.9700	9.97000	+0.504%	120	-97.292%
2020-10-30	9.9800	9.98000	9.9200	9.92000	-0.601%	26,116	-97.278%
2020-10-29	9.9500	9.98000	9.9500	9.98000	+0.504%	14,232	-97.295%
2020-10-28	9.9500	9.95000	9.9200	9.93000	-0.201%	9,370	-97.281%
2020-10-27	9.9600	9.98000	9.9500	9.95000	-0.699%	127,728	-97.286%
2020-10-26	9.9500	10.02000	9.9500	10.02000	+0.502%	1,953	-97.305%
2020-10-22	10.0000	10.00000	9.9500	9.97000	-0.100%	61,883	-97.292%
2020-10-21	9.9600	9.98000	9.9500	9.98000	0.000%	22,393	-97.295%
2020-10-20	9.9700	10.03000	9.9700	9.98000	+0.100%	438	-97.295%
2020-10-19	10.0000	10.00000	9.8500	9.97000	-0.200%	7,596	-97.292%
2020-10-16	9.9900	9.99000	9.9900	9.99000	-0.200%	371	-97.297%
2020-10-15	10.0500	10.05000	10.0100	10.01000	-0.100%	531	-97.303%
2020-10-14	10.0000	10.09000	10.0000	10.02000	-0.694%	340	-97.305%
2020-10-12	9.9800	10.09000	9.9800	10.09000	+0.900%	573	-97.324%
2020-10-09	10.0000	10.07000	9.9700	10.00000	+0.100%	61,519	-97.300%
2020-10-08	10.1600	10.16000	9.9900	9.99000	-0.100%	2,490	-97.297%
2020-10-07	10.0000	10.05000	10.0000	10.00000	0.000%	252,765	-97.300%
2020-10-06	10.1400	10.14000	9.9400	10.00000	-0.100%	161,240	-97.300%
2020-10-05	9.9900	10.01000	9.9800	10.01000	+0.200%	437,264	-97.303%
2020-10-02	10.1300	10.13000	9.9900	9.99000	-0.597%	3,195	-97.297%
2020-10-01	10.1000	10.10000	9.9800	10.05000	+0.299%	196,460	-97.313%
2020-09-30	10.2000	10.20000	10.0200	10.02000	-1.475%	10,295	-97.305%
2020-09-29	10.1300	10.17000	10.0800	10.17000	+1.295%	20,180	-97.345%
2020-09-28	10.1500	10.15000	9.9900	10.04000	+0.501%	2,368	-97.311%
2020-09-25	9.9700	9.99000	9.9700	9.99000	+0.100%	3,609	-97.297%
2020-09-24	10.0100	10.01000	9.9800	9.98000	-0.399%	23,859	-97.295%
2020-09-23	10.1400	10.14000	10.0000	10.02000	-0.100%	58,894	-97.305%
2020-09-22	10.0100	10.03000	9.9900	10.03000	-0.199%	1,612	-97.308%
2020-09-21	10.1100	10.11000	10.0200	10.05000	+0.100%	15,684	-97.313%
2020-09-18	9.9800	10.06000	9.9800	10.04000	+0.905%	10,733	-97.311%
2020-09-17	9.9500	9.95000	9.9500	9.95000	-0.995%	550	-97.286%
2020-09-16	10.1100	10.11000	10.0500	10.05000	+0.100%	2,153	-97.313%
2020-09-15	10.0500	10.09000	9.9800	10.04000	+0.905%	478,660	-97.311%
2020-09-14	10.1200	10.12000	9.9200	9.95000	-0.500%	6,055	-97.286%
2020-09-11	10.1000	10.10000	9.9500	10.00000	-0.498%	248,007	-97.300%
2020-09-10	10.0900	10.09000	10.0300	10.05000	+0.701%	2,388	-97.313%
2020-09-09	9.9800	9.98000	9.9600	9.98000	-0.200%	2,094	-97.295%
2020-09-08	10.0700	10.07000	10.0000	10.00000	0.000%	8,766	-97.300%
2020-09-04	10.0000	10.06000	10.0000	10.00000	+0.503%	405	-97.300%
2020-09-03	10.0300	10.03000	9.9500	9.95000	0.000%	1,134	-97.286%
2020-09-01	9.9200	9.96000	9.9200	9.95000	+0.302%	817	-97.286%
2020-08-31	9.9200	9.92000	9.9200	9.92000	0.000%	5,150	-97.278%
2020-08-28	9.9200	9.92000	9.9200	9.92000	0.000%	300,186	-97.278%
2020-08-27	9.9200	10.00000	9.9200	9.92000	0.000%	203,970	-97.278%
2020-08-26	9.9500	9.95000	9.9200	9.92000	-0.701%	629	-97.278%
2020-08-25	9.9900	9.99000	9.9900	9.99000	+0.402%	171	-97.297%
2020-08-24	9.9200	9.95000	9.9200	9.95000	-0.100%	399	-97.286%
2020-08-21	10.0900	10.09000	9.9500	9.96000	+0.201%	1,604	-97.289%
2020-08-20	9.9500	9.95000	9.9400	9.94000	-0.301%	1,316	-97.284%
2020-08-19	9.9500	9.97000	9.9500	9.97000	-0.400%	651	-97.292%
2020-08-17	10.0100	10.01000	10.0100	10.01000	-0.497%	2,510	-97.303%
2020-08-14	10.0900	10.10000	10.0400	10.06000	+0.701%	1,517	-97.316%
2020-08-13	9.9500	9.99000	9.9500	9.99000	-1.963%	2,237	-97.297%
2020-08-12	10.2500	10.25000	10.1600	10.19000	+1.393%	704	-97.350%
2020-08-11	10.0500	10.05000	10.0500	10.05000	+0.601%	7,164	-97.313%
2020-08-10	10.0600	10.06000	9.9800	9.99000	-0.100%	45,223	-97.297%
2020-08-07	10.0300	10.05000	9.9800	10.00000	-0.498%	93,628	-97.300%
2020-08-06	10.0800	10.08000	10.0500	10.05000	-0.298%	4,004	-97.313%
2020-08-05	10.0900	10.13000	10.0800	10.08000	0.000%	12,573	-97.321%
2020-08-04	10.0800	10.08000	10.0800	10.08000	0.000%	132	-97.321%
2020-08-03	10.1000	10.10000	10.0800	10.08000	-0.395%	162,726	-97.321%
2020-07-31	10.1200	10.14000	10.1200	10.12000	-0.589%	7,071	-97.332%
2020-07-30	10.2000	10.20000	10.1100	10.18000	-0.586%	6,316	-97.348%
2020-07-29	10.2100	10.25000	10.2000	10.24000	-0.098%	101,335	-97.363%
2020-07-28	10.2600	10.35000	10.2000	10.25000	0.000%	10,666	-97.366%
2020-07-27	10.2200	10.30000	10.1600	10.25000	+1.285%	2,468	-97.366%
2020-07-24	10.0900	10.15000	10.0800	10.12000	-0.296%	3,271	-97.332%
2020-07-23	10.1900	10.22000	10.1300	10.15000	-0.976%	50,024	-97.340%
2020-07-22	10.1200	10.25000	10.1200	10.25000	+0.196%	4,714	-97.366%
2020-07-21	10.3500	10.35000	10.1900	10.23000	0.000%	16,911	-97.361%
2020-07-20	10.1100	10.25000	10.1000	10.23000	+0.788%	2,647	-97.361%
2020-07-17	10.3100	10.32000	10.1500	10.15000	0.000%	2,141	-97.340%
2020-07-16	10.1600	10.26000	10.1500	10.15000	+0.694%	2,097	-97.340%
2020-07-15	10.2000	10.20000	10.0800	10.08000	-1.176%	1,274	-97.321%
2020-07-14	10.4800	10.48000	10.2000	10.20000	+0.098%	1,209	-97.353%
2020-07-13	10.5100	10.51000	10.1900	10.19000	-0.391%	25,050	-97.350%
2020-07-10	10.1600	10.23000	10.0700	10.23000	+1.892%	30,389	-97.361%
2020-07-09	10.0400	10.04000	10.0400	10.04000	0.000%	239	-97.311%
2020-07-08	10.1500	10.15000	10.0400	10.04000	+0.100%	910	-97.311%

.dark-mode .F6Z6cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6Z6cq{ color: #333333; background-color: white; border: 2px solid #333333; }DFNST3 Defense Inc. Common Stockstock NASDAQ

DFNS
T3 Defense Inc. Common Stock
stock NASDAQ