Ault Global Hldg Inc (NY: DPW )

2.740 USD +0.030 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 2.690 2.790 2.670 2.740 6,442,337 +0.03(+1.11%)
Jun 17, 2021 2.820 2.890 2.710 2.710 4,248,105 -0.13(-4.58%)
Jun 16, 2021 2.880 2.970 2.770 2.840 6,978,989 -0.19(-6.27%)
Jun 15, 2021 3.060 3.700 2.870 3.030 52,216,716 +0.03(+1.00%)
Jun 14, 2021 3.040 3.150 2.970 3.000 3,069,829 -0.03(-0.99%)
Jun 11, 2021 2.940 3.070 2.850 3.030 3,895,926 +0.09(+3.06%)
Jun 10, 2021 2.920 3.010 2.860 2.940 2,283,400 +0.05(+1.73%)
Jun 09, 2021 2.940 3.100 2.850 2.890 5,055,411 +0.06(+2.12%)
Jun 08, 2021 2.930 2.959 2.730 2.830 2,704,604 -0.09(-3.08%)
Jun 07, 2021 2.760 2.940 2.710 2.920 3,160,273 +0.18(+6.57%)
Jun 04, 2021 2.790 2.840 2.720 2.740 1,573,180 -0.02(-0.72%)
Jun 03, 2021 2.800 2.860 2.730 2.760 2,425,246 -0.10(-3.50%)
Jun 02, 2021 2.840 2.880 2.730 2.860 2,801,091 +0.03(+1.06%)
Jun 01, 2021 2.760 2.850 2.660 2.830 3,208,221 +0.13(+4.81%)
May 28, 2021 2.810 2.880 2.660 2.700 3,728,920 -0.15(-5.26%)
May 27, 2021 2.880 2.909 2.710 2.850 5,797,011 +0.21(+7.95%)
May 26, 2021 2.580 2.720 2.520 2.640 3,176,968 +0.04(+1.54%)
May 25, 2021 2.580 2.730 2.480 2.600 9,018,964 +0.25(+10.64%)
May 24, 2021 2.500 2.500 2.350 2.350 5,473,217 -0.11(-4.47%)
May 21, 2021 2.530 2.544 2.400 2.460 1,781,038 +0.00(+0.00%)
May 20, 2021 2.390 2.470 2.350 2.460 1,349,121 +0.10(+4.24%)
May 19, 2021 2.320 2.399 2.290 2.360 2,333,188 -0.12(-4.84%)
May 18, 2021 2.390 2.590 2.360 2.480 1,959,032 +0.12(+5.08%)
May 17, 2021 2.300 2.400 2.290 2.360 1,325,422 +0.00(+0.00%)
May 14, 2021 2.340 2.480 2.280 2.360 2,403,408 +0.01(+0.43%)
May 13, 2021 2.280 2.380 2.110 2.350 2,877,902 +0.10(+4.44%)
May 12, 2021 2.330 2.410 2.240 2.250 1,420,984 -0.14(-5.86%)
May 11, 2021 2.170 2.430 2.150 2.390 1,847,474 +0.00(+0.00%)
May 10, 2021 2.520 2.530 2.330 2.390 2,132,713 -0.09(-3.63%)
May 07, 2021 2.460 2.615 2.445 2.480 2,309,532 +0.01(+0.40%)
May 06, 2021 2.750 2.751 2.420 2.470 5,751,481 -0.35(-12.41%)
May 05, 2021 3.200 3.420 2.380 2.820 37,212,389 +0.17(+6.42%)
May 04, 2021 3.020 3.080 2.650 2.650 4,555,793 -0.55(-17.19%)
May 03, 2021 3.110 3.380 3.020 3.200 6,189,763 +0.20(+6.67%)
Apr 30, 2021 2.670 3.240 2.640 3.000 14,048,100 +0.24(+8.70%)
Apr 29, 2021 2.920 2.930 2.660 2.760 3,670,760 -0.09(-3.16%)
Apr 28, 2021 2.520 2.910 2.470 2.850 7,174,690 +0.35(+14.00%)
Apr 27, 2021 2.620 2.640 2.450 2.500 4,012,436 -0.05(-1.96%)
Apr 26, 2021 2.400 2.570 2.390 2.550 1,973,906 +0.16(+6.69%)
Apr 23, 2021 2.270 2.400 2.260 2.390 1,669,700 +0.11(+4.82%)
Apr 22, 2021 2.310 2.440 2.260 2.280 2,804,211 +0.02(+0.88%)
Apr 21, 2021 2.080 2.300 2.000 2.260 3,414,882 +0.17(+8.13%)
Apr 20, 2021 2.180 2.240 2.050 2.090 3,609,919 -0.11(-5.00%)
Apr 19, 2021 2.320 2.380 2.130 2.200 4,475,185 -0.24(-9.84%)
Apr 16, 2021 2.400 2.490 2.220 2.440 4,173,000 -0.11(-4.31%)
Apr 15, 2021 2.830 2.830 2.440 2.550 5,483,464 -0.25(-8.93%)
Apr 14, 2021 2.940 3.020 2.770 2.800 3,135,337 -0.13(-4.44%)
Apr 13, 2021 2.980 3.000 2.810 2.930 3,272,064 -0.05(-1.68%)
Apr 12, 2021 3.210 3.250 2.930 2.980 4,313,794 -0.24(-7.45%)
Apr 09, 2021 3.250 3.270 3.160 3.220 1,899,400 -0.05(-1.53%)
Apr 08, 2021 3.150 3.320 3.110 3.270 4,651,585 +0.05(+1.55%)
Apr 07, 2021 3.290 3.330 3.120 3.220 3,291,930 -0.10(-3.01%)
Apr 06, 2021 3.220 3.340 3.140 3.320 5,539,062 +0.08(+2.47%)
Apr 05, 2021 3.200 3.380 3.140 3.240 4,870,415 +0.03(+0.93%)
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.