NasdaqCM - Nasdaq Real Time Price
USD
Liberty Defense Holdings, Ltd. (DETX)
1.4800
-0.0450
(-2.95%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1.5300 | 1.6000 | 1.4000 | 1.4800 | 1.4800 | 26,200 |
|
Oct 30, 2026
|
1.6200 | 1.6200 | 1.4700 | 1.5300 | 1.5300 | 10,500 |
|
Oct 29, 2026
|
1.6800 | 1.7400 | 1.5600 | 1.7300 | 1.7300 | 20,600 |
|
Oct 28, 2026
|
1.6700 | 1.7200 | 1.5300 | 1.6100 | 1.6100 | 11,100 |
|
Oct 27, 2026
|
1.5900 | 1.8200 | 1.5400 | 1.7200 | 1.7200 | 25,200 |
|
Oct 26, 2026
|
1.6700 | 1.8300 | 1.5900 | 1.6900 | 1.6900 | 24,800 |
|
Oct 23, 2026
|
1.5500 | 1.7700 | 1.4400 | 1.7100 | 1.7100 | 19,500 |
|
Oct 22, 2026
|
1.5800 | 1.6500 | 1.4400 | 1.6100 | 1.6100 | 29,500 |
|
Oct 21, 2026
|
1.5100 | 1.6300 | 1.4800 | 1.5000 | 1.5000 | 33,100 |
|
Oct 20, 2026
|
1.4800 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 43,800 |
|
Oct 19, 2026
|
1.4100 | 1.6900 | 1.4100 | 1.4800 | 1.4800 | 31,800 |
|
Oct 16, 2026
|
1.3800 | 1.9200 | 1.3800 | 1.4400 | 1.4400 | 145,700 |
|
Oct 15, 2026
|
1.5300 | 1.5300 | 1.4200 | 1.4600 | 1.4600 | 19,400 |
|
Oct 14, 2026
|
1.5800 | 1.9400 | 1.3600 | 1.5300 | 1.5300 | 87,000 |
|
Oct 13, 2026
|
1.8500 | 1.8500 | 1.5600 | 1.5600 | 1.5600 | 25,900 |
|
Oct 12, 2026
|
1.7600 | 1.9800 | 1.7600 | 1.8500 | 1.8500 | 11,900 |
|
Oct 9, 2026
|
1.9000 | 1.9000 | 1.7300 | 1.8000 | 1.8000 | 3,600 |
|
Oct 8, 2026
|
2.0400 | 2.0500 | 1.8100 | 1.9000 | 1.9000 | 17,400 |
|
Oct 7, 2026
|
2.0000 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 11,700 |
|
Oct 6, 2026
|
2.0000 | 2.0900 | 1.9100 | 1.9600 | 1.9600 | 21,400 |
|
Oct 5, 2026
|
1.9900 | 2.2000 | 1.9900 | 2.0500 | 2.0500 | 6,500 |
|
Oct 2, 2026
|
2.1700 | 2.1700 | 2.0000 | 2.1100 | 2.1100 | 7,200 |
|
Oct 1, 2026
|
2.0100 | 2.1700 | 1.9500 | 2.0900 | 2.0900 | 25,100 |
|
Sep 30, 2026
|
2.0700 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 13,100 |
|
Sep 29, 2026
|
2.2900 | 2.2900 | 2.0100 | 2.1400 | 2.1400 | 24,700 |
|
Sep 28, 2026
|
2.1200 | 2.2600 | 2.1200 | 2.1900 | 2.1900 | 10,000 |
|
Sep 25, 2026
|
2.2500 | 2.3100 | 2.1100 | 2.1100 | 2.1100 | 8,600 |
|
Sep 24, 2026
|
2.1700 | 2.3500 | 2.0800 | 2.1000 | 2.1000 | 14,500 |
|
Sep 23, 2026
|
2.2900 | 2.2900 | 2.0500 | 2.0500 | 2.0500 | 12,000 |
|
Sep 22, 2026
|
2.1100 | 2.2200 | 2.0600 | 2.1600 | 2.1600 | 14,900 |
|
Sep 21, 2026
|
2.1200 | 2.4300 | 2.0300 | 2.1100 | 2.1100 | 18,100 |
|
Sep 18, 2026
|
2.3100 | 2.4100 | 2.1500 | 2.1700 | 2.1700 | 12,000 |
|
Sep 17, 2026
|
2.1200 | 2.4100 | 2.0600 | 2.3000 | 2.3000 | 15,400 |
|
Sep 16, 2026
|
2.2000 | 2.4000 | 2.1300 | 2.2300 | 2.2300 | 14,800 |
|
Sep 15, 2026
|
2.2300 | 2.3700 | 2.1000 | 2.2300 | 2.2300 | 15,300 |
|
Sep 14, 2026
|
2.3000 | 2.3500 | 2.2300 | 2.3400 | 2.3400 | 8,700 |
|
Sep 11, 2026
|
2.3000 | 2.5000 | 2.2700 | 2.3000 | 2.3000 | 11,700 |
|
Sep 10, 2026
|
2.2500 | 2.4900 | 2.2300 | 2.3100 | 2.3100 | 23,200 |
|
Sep 9, 2026
|
2.2100 | 2.5700 | 2.2100 | 2.4000 | 2.4000 | 83,300 |
|
Sep 8, 2026
|
2.1400 | 2.2500 | 2.1000 | 2.2200 | 2.2200 | 36,800 |
|
Sep 4, 2026
|
2.6300 | 3.0000 | 1.9100 | 2.1600 | 2.1600 | 241,200 |
|
Sep 3, 2026
|
3.3900 | 3.9100 | 2.5000 | 2.6000 | 2.6000 | 185,800 |
|
Sep 2, 2026
|
3.5000 | 3.5600 | 3.4300 | 3.5600 | 3.5600 | 6,700 |
|
Sep 1, 2026
|
3.5600 | 3.5900 | 3.3600 | 3.3700 | 3.3700 | 4,100 |
|
Aug 31, 2026
|
3.5200 | 3.6600 | 3.3500 | 3.5200 | 3.5200 | 10,500 |
|
Aug 28, 2026
|
3.3600 | 3.7500 | 3.3600 | 3.4600 | 3.4600 | 2,600 |
|
Aug 27, 2026
|
3.4800 | 3.5200 | 3.3500 | 3.5100 | 3.5100 | 4,800 |
|
Aug 26, 2026
|
3.4300 | 3.7700 | 3.3600 | 3.4900 | 3.4900 | 5,000 |
|
Aug 25, 2026
|
3.7100 | 3.7300 | 3.3300 | 3.6500 | 3.6500 | 6,200 |
|
Aug 24, 2026
|
3.7600 | 3.9100 | 3.6700 | 3.7100 | 3.7100 | 5,900 |
|
Aug 21, 2026
|
3.4000 | 3.8000 | 3.4000 | 3.6700 | 3.6700 | 7,700 |
|
Aug 20, 2026
|
3.6000 | 3.9100 | 3.3900 | 3.3900 | 3.3900 | 8,300 |
|
Aug 19, 2026
|
3.7200 | 3.8200 | 3.6800 | 3.6900 | 3.6900 | 4,500 |
|
Aug 18, 2026
|
3.7600 | 3.8500 | 3.6000 | 3.6200 | 3.6200 | 12,600 |
|
Aug 17, 2026
|
3.6500 | 3.9000 | 3.3300 | 3.6200 | 3.6200 | 32,300 |
|
Aug 14, 2026
|
3.7400 | 3.8000 | 3.6100 | 3.6100 | 3.6100 | 3,000 |
|
Aug 13, 2026
|
3.6900 | 3.7800 | 3.5400 | 3.7500 | 3.7500 | 4,600 |
|
Aug 12, 2026
|
3.7400 | 3.8000 | 3.5100 | 3.8000 | 3.8000 | 7,400 |
|
Aug 11, 2026
|
3.5700 | 3.8500 | 3.5000 | 3.7300 | 3.7300 | 16,000 |
|
Aug 10, 2026
|
3.0200 | 4.2300 | 3.0000 | 3.6700 | 3.6700 | 137,500 |
|
Aug 7, 2026
|
3.0000 | 3.1900 | 3.0000 | 3.0200 | 3.0200 | 5,200 |
|
Aug 6, 2026
|
3.1600 | 3.1600 | 3.0100 | 3.0100 | 3.0100 | 3,300 |
|
Aug 5, 2026
|
3.2800 | 3.2900 | 2.9800 | 3.1000 | 3.1000 | 10,700 |
|
Aug 4, 2026
|
3.1100 | 3.3100 | 3.0100 | 3.2800 | 3.2800 | 37,200 |
|
Aug 3, 2026
|
3.1400 | 3.2400 | 2.7800 | 3.0100 | 3.0100 | 32,900 |
|
Jul 31, 2026
|
3.1200 | 3.2700 | 3.0300 | 3.0400 | 3.0400 | 13,800 |
|
Jul 30, 2026
|
3.3600 | 3.3600 | 3.0600 | 3.1100 | 3.1100 | 6,900 |
|
Jul 29, 2026
|
3.1000 | 3.2400 | 3.1000 | 3.1000 | 3.1000 | 4,000 |
|
Jul 28, 2026
|
3.3300 | 3.3300 | 3.1200 | 3.1500 | 3.1500 | 2,400 |
|
Jul 27, 2026
|
3.2600 | 3.3700 | 3.2200 | 3.3200 | 3.3200 | 9,100 |
|
Jul 24, 2026
|
3.3500 | 3.3500 | 3.2800 | 3.3100 | 3.3100 | 2,400 |
|
Jul 23, 2026
|
3.3400 | 3.4000 | 3.2300 | 3.3800 | 3.3800 | 3,300 |
|
Jul 22, 2026
|
3.3800 | 3.3900 | 3.2400 | 3.2400 | 3.2400 | 3,200 |
|
Jul 21, 2026
|
3.3900 | 3.4100 | 3.3300 | 3.3700 | 3.3700 | 25,100 |
|
Jul 20, 2026
|
3.3200 | 3.3900 | 3.2500 | 3.3600 | 3.3600 | 23,400 |
|
Jul 17, 2026
|
3.2700 | 3.3600 | 3.2500 | 3.3000 | 3.3000 | 8,800 |
|
Jul 16, 2026
|
3.2500 | 3.4200 | 3.2500 | 3.2600 | 3.2600 | 10,300 |
|
Jul 15, 2026
|
3.5500 | 3.6300 | 3.3300 | 3.3300 | 3.3300 | 13,700 |
|
Jul 14, 2026
|
3.6700 | 3.8900 | 3.5200 | 3.5200 | 3.5200 | 12,700 |
|
Jul 13, 2026
|
3.8000 | 3.8700 | 3.6200 | 3.6200 | 3.6200 | 12,900 |
|
Jul 10, 2026
|
4.0000 | 4.0000 | 3.8100 | 3.8100 | 3.8100 | 6,300 |
|
Jul 9, 2026
|
3.7600 | 3.8800 | 3.7600 | 3.8200 | 3.8200 | 5,900 |
|
Jul 8, 2026
|
3.8200 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 13,100 |
|
Jul 7, 2026
|
3.9000 | 4.0700 | 3.8000 | 3.9100 | 3.9100 | 17,000 |
|
Jul 6, 2026
|
3.9900 | 4.0600 | 3.9100 | 3.9100 | 3.9100 | 16,100 |
|
Jul 2, 2026
|
4.1400 | 4.1900 | 4.0000 | 4.0100 | 4.0100 | 9,700 |
|
Jul 1, 2026
|
4.0000 | 4.2000 | 4.0000 | 4.0200 | 4.0200 | 20,300 |
|
Jun 30, 2026
|
4.0800 | 4.2500 | 4.0000 | 4.0300 | 4.0300 | 10,300 |
|
Jun 29, 2026
|
4.0100 | 4.1900 | 4.0000 | 4.0200 | 4.0200 | 8,500 |
|
Jun 26, 2026
|
4.0300 | 4.1700 | 3.9700 | 4.0100 | 4.0100 | 19,600 |
|
Jun 25, 2026
|
3.9100 | 4.1300 | 3.9100 | 4.0100 | 4.0100 | 34,400 |
|
Jun 24, 2026
|
4.1100 | 4.1100 | 3.9300 | 4.0000 | 4.0000 | 29,800 |
|
Jun 23, 2026
|
4.0300 | 4.1700 | 3.9400 | 4.0000 | 4.0000 | 27,400 |
|
Jun 22, 2026
|
4.0800 | 4.2000 | 3.9500 | 4.1100 | 4.1100 | 25,400 |
|
Jun 18, 2026
|
4.2200 | 4.2200 | 4.1000 | 4.1100 | 4.1100 | 15,300 |
|
Jun 17, 2026
|
4.2400 | 4.3900 | 4.1200 | 4.2400 | 4.2400 | 13,500 |
|
Jun 16, 2026
|
4.2200 | 4.4800 | 4.0400 | 4.2800 | 4.2800 | 28,600 |
|
Jun 15, 2026
|
4.1200 | 4.4500 | 4.0400 | 4.2300 | 4.2300 | 17,900 |
|
Jun 12, 2026
|
4.2100 | 4.4100 | 4.0500 | 4.2000 | 4.2000 | 22,700 |
|
Jun 11, 2026
|
4.0500 | 4.2700 | 3.9600 | 4.0700 | 4.0700 | 42,600 |
|
Jun 10, 2026
|
4.2300 | 4.2300 | 4.0000 | 4.0500 | 4.0500 | 26,400 |
|
Jun 9, 2026
|
4.0600 | 4.4600 | 4.0600 | 4.1800 | 4.1800 | 24,900 |
|
Jun 8, 2026
|
4.2100 | 4.4000 | 4.1000 | 4.1500 | 4.1500 | 15,700 |
|
Jun 5, 2026
|
4.0000 | 4.4000 | 4.0000 | 4.2100 | 4.2100 | 27,100 |
|
Jun 4, 2026
|
4.4300 | 4.5300 | 4.2100 | 4.2500 | 4.2500 | 83,500 |
|
Jun 3, 2026
|
4.4200 | 4.8400 | 4.4200 | 4.5100 | 4.5100 | 30,300 |
|
Jun 2, 2026
|
4.6200 | 4.9300 | 4.3000 | 4.4600 | 4.4600 | 69,900 |
|
Jun 1, 2026
|
4.7500 | 4.7500 | 4.3900 | 4.4100 | 4.4100 | 20,400 |
|
May 29, 2026
|
4.4000 | 4.8000 | 4.2000 | 4.5000 | 4.5000 | 34,100 |
|
May 28, 2026
|
4.7500 | 4.7500 | 4.2000 | 4.3100 | 4.3100 | 64,900 |
|
May 27, 2026
|
4.3800 | 4.7300 | 4.3800 | 4.7300 | 4.7300 | 56,100 |
|
May 26, 2026
|
4.0000 | 4.3900 | 3.7000 | 4.2000 | 4.2000 | 102,200 |
|
May 22, 2026
|
4.0100 | 4.3000 | 3.8900 | 3.9600 | 3.9600 | 33,800 |
|
May 21, 2026
|
4.1200 | 4.2900 | 3.9400 | 4.0800 | 4.0800 | 24,200 |
|
May 20, 2026
|
3.9000 | 4.2300 | 3.7500 | 4.0100 | 4.0100 | 29,200 |
|
May 19, 2026
|
4.0100 | 4.3800 | 3.8600 | 3.8600 | 3.8600 | 50,300 |
|
May 18, 2026
|
4.1900 | 4.2800 | 4.0000 | 4.0600 | 4.0600 | 15,500 |
|
May 15, 2026
|
4.1000 | 4.3500 | 3.7600 | 4.1500 | 4.1500 | 43,500 |
|
May 14, 2026
|
3.9900 | 4.4000 | 3.7400 | 4.1500 | 4.1500 | 71,500 |
|
May 13, 2026
|
4.2100 | 4.4000 | 3.9400 | 3.9400 | 3.9400 | 28,300 |
|
May 12, 2026
|
4.2600 | 4.4500 | 4.1900 | 4.2600 | 4.2600 | 21,900 |
|
May 11, 2026
|
4.5000 | 4.5000 | 4.3200 | 4.3600 | 4.3600 | 13,700 |
|
May 8, 2026
|
4.2900 | 4.8100 | 4.2500 | 4.5300 | 4.5300 | 38,100 |
|
May 7, 2026
|
4.4400 | 4.6800 | 4.3000 | 4.3100 | 4.3100 | 13,100 |
|
May 6, 2026
|
4.3800 | 4.6000 | 4.2700 | 4.3100 | 4.3100 | 16,500 |
|
May 5, 2026
|
4.5200 | 4.6900 | 4.3200 | 4.4500 | 4.4500 | 35,000 |
|
May 4, 2026
|
4.1500 | 4.7700 | 4.1500 | 4.5000 | 4.5000 | 146,300 |
|
May 1, 2026
|
3.9300 | 4.1800 | 3.9300 | 4.1300 | 4.1300 | 44,000 |
|
Apr 30, 2026
|
3.9400 | 4.1300 | 3.8900 | 3.9600 | 3.9600 | 31,300 |
|
Apr 29, 2026
|
4.0800 | 4.0800 | 3.7500 | 4.0600 | 4.0600 | 50,400 |
|
Apr 28, 2026
|
4.3600 | 4.3600 | 4.0500 | 4.1200 | 4.1200 | 82,200 |
|
Apr 27, 2026
|
4.6000 | 4.7500 | 4.1500 | 4.3600 | 4.3600 | 74,800 |
|
Apr 24, 2026
|
4.7500 | 4.7500 | 4.5100 | 4.6200 | 4.6200 | 76,500 |
|
Apr 23, 2026
|
4.3800 | 4.7500 | 4.3100 | 4.6700 | 4.6700 | 278,400 |
|
Apr 22, 2026
|
4.5000 | 4.9800 | 3.9000 | 4.5600 | 4.5600 | 1,418,600 |
|
Apr 21, 2026
|
4.1000 | 7.0000 | 4.1000 | 5.7100 | 5.7100 | 54,800 |
