Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

(NY: AULT )

0.2440 -0.0261 (-9.66%)

Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	0.2711	0.2714	0.2415	0.2440	1,293,787	-0.03(-9.66%)
Aug 01, 2024	0.2810	0.2840	0.2685	0.2701	894,458	-0.01(-2.77%)
Jul 31, 2024	0.2834	0.2849	0.2721	0.2778	840,714	-0.00(-1.31%)
Jul 30, 2024	0.2984	0.3000	0.2810	0.2815	736,112	-0.02(-6.17%)
Jul 29, 2024	0.3100	0.3138	0.2935	0.3000	640,661	-0.01(-2.38%)
Jul 26, 2024	0.3023	0.3142	0.2912	0.3073	775,745	+0.01(+2.43%)
Jul 25, 2024	0.2822	0.3080	0.2705	0.3000	902,588	+0.01(+4.24%)
Jul 24, 2024	0.2900	0.2985	0.2804	0.2878	1,424,732	-0.00(-0.35%)
Jul 23, 2024	0.2776	0.2900	0.2748	0.2888	742,797	+0.01(+3.55%)
Jul 22, 2024	0.2886	0.2886	0.2741	0.2789	943,976	-0.02(-5.75%)
Jul 19, 2024	0.2950	0.2959	0.2700	0.2959	1,464,286	+0.01(+2.25%)
Jul 18, 2024	0.3158	0.3165	0.2837	0.2894	1,083,014	-0.03(-10.15%)
Jul 17, 2024	0.3260	0.3275	0.3150	0.3221	870,047	-0.00(-0.31%)
Jul 16, 2024	0.3121	0.3350	0.3121	0.3231	1,463,910	+0.00(+0.97%)
Jul 15, 2024	0.2985	0.3200	0.2845	0.3200	2,461,439	+0.04(+13.27%)
Jul 12, 2024	0.2805	0.2865	0.2800	0.2825	657,802	+0.00(+0.82%)
Jul 11, 2024	0.2800	0.2846	0.2761	0.2802	723,774	+0.00(+0.68%)
Jul 10, 2024	0.2873	0.2873	0.2761	0.2783	583,820	+0.00(+0.14%)
Jul 09, 2024	0.2800	0.2840	0.2725	0.2779	698,151	-0.00(-0.18%)
Jul 08, 2024	0.2900	0.3029	0.2771	0.2784	1,426,968	-0.01(-4.10%)
Jul 05, 2024	0.2836	0.2950	0.2804	0.2903	587,317	+0.00(+1.65%)
Jul 03, 2024	0.2810	0.2900	0.2752	0.2856	584,117	+0.01(+4.42%)
Jul 02, 2024	0.2900	0.2986	0.2712	0.2735	1,600,591	-0.01(-2.57%)
Jul 01, 2024	0.2810	0.2900	0.2688	0.2807	1,210,951	-0.01(-3.14%)
Jun 28, 2024	0.2824	0.3039	0.2824	0.2898	1,067,871	+0.01(+2.55%)
Jun 27, 2024	0.3107	0.3107	0.2820	0.2826	2,162,561	-0.03(-8.34%)
Jun 26, 2024	0.3000	0.3162	0.2975	0.3083	1,079,939	+0.01(+2.77%)
Jun 25, 2024	0.3000	0.3077	0.2965	0.3000	759,585	+0.00(+0.00%)
Jun 24, 2024	0.2944	0.3274	0.2827	0.3000	1,870,052	+0.02(+5.86%)
Jun 21, 2024	0.3209	0.3227	0.2834	0.2834	1,159,405	-0.02(-7.11%)
Jun 20, 2024	0.3049	0.3444	0.3000	0.3051	2,669,464	-0.01(-1.80%)
Jun 18, 2024	0.2790	0.3186	0.2732	0.3107	2,961,444	+0.03(+12.37%)
Jun 17, 2024	0.2845	0.2937	0.2700	0.2765	1,460,454	-0.02(-7.80%)
Jun 14, 2024	0.2977	0.3030	0.2922	0.2999	938,481	+0.01(+2.71%)
Jun 13, 2024	0.3081	0.3081	0.2904	0.2920	1,185,759	-0.02(-5.23%)
Jun 12, 2024	0.3181	0.3198	0.3047	0.3081	817,925	+0.00(+0.62%)
Jun 11, 2024	0.3100	0.3174	0.3030	0.3062	861,714	-0.01(-4.31%)
Jun 10, 2024	0.3160	0.3281	0.3050	0.3200	1,006,888	+0.01(+4.23%)
Jun 07, 2024	0.3252	0.3282	0.2930	0.3070	1,751,843	-0.03(-7.75%)
Jun 06, 2024	0.3203	0.3377	0.3150	0.3328	1,753,430	-0.00(-0.21%)
Jun 05, 2024	0.3329	0.3600	0.3234	0.3335	4,141,831	-0.00(-0.21%)
Jun 04, 2024	0.3400	0.3420	0.3303	0.3342	1,209,677	-0.01(-2.79%)

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.