Ault Global Hldg Inc (NY: DPW )

1.825 USD +0.025 (+1.39%)
Streaming Delayed Price Updated: 9:53 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.790 1.800 1.730 1.800 2,941,308 -0.10(-5.26%)
Nov 24, 2021 1.920 1.960 1.810 1.900 5,819,796 +0.05(+2.70%)
Nov 23, 2021 1.890 1.901 1.740 1.850 7,833,939 -0.13(-6.57%)
Nov 22, 2021 2.000 2.030 1.880 1.980 8,484,072 -0.12(-5.71%)
Nov 19, 2021 2.070 2.150 1.950 2.100 17,933,717 +0.33(+18.64%)
Nov 18, 2021 1.950 1.780 1.750 1.770 16,364,906 -0.18(-9.23%)
Nov 17, 2021 2.050 2.069 1.920 1.950 4,713,961 -0.10(-4.88%)
Nov 16, 2021 2.070 2.100 1.990 2.050 4,517,079 -0.11(-5.09%)
Nov 15, 2021 2.030 2.180 1.960 2.160 7,676,217 +0.15(+7.46%)
Nov 12, 2021 2.030 2.050 1.980 2.010 4,434,725 -0.04(-1.95%)
Nov 11, 2021 2.080 2.090 2.020 2.050 3,754,158 -0.08(-3.76%)
Nov 10, 2021 2.170 2.130 5,451,525 -0.06(-2.74%)
Nov 09, 2021 2.200 2.220 2.110 2.190 5,150,920 +0.02(+0.92%)
Nov 08, 2021 2.200 2.228 2.140 2.170 7,437,019 +0.04(+1.88%)
Nov 05, 2021 2.110 2.180 2.040 2.130 8,262,790 +0.04(+1.91%)
Nov 04, 2021 2.150 2.150 2.080 2.090 3,951,218 -0.04(-1.88%)
Nov 03, 2021 2.170 2.180 2.110 2.130 5,227,396 -0.06(-2.74%)
Nov 02, 2021 2.260 2.290 2.130 2.190 9,448,059 -0.08(-3.52%)
Nov 01, 2021 2.270 2.287 2.200 2.270 6,691,222 -0.05(-2.16%)
Oct 29, 2021 2.370 2.400 2.300 2.320 5,976,775 -0.04(-1.69%)
Oct 28, 2021 2.310 2.390 2.250 2.360 10,513,131 +0.07(+3.06%)
Oct 27, 2021 2.370 2.520 2.250 2.290 22,009,425 -0.08(-3.38%)
Oct 26, 2021 2.360 2.370 7,710,123 +0.01(+0.42%)
Oct 25, 2021 2.250 2.400 2.250 2.360 4,094,894 +0.07(+3.06%)
Oct 22, 2021 2.420 2.420 2.240 2.290 6,478,988 -0.15(-6.15%)
Oct 21, 2021 2.440 2.520 2.380 2.440 3,473,003 +0.00(+0.00%)
Oct 20, 2021 2.350 2.470 2.310 2.440 3,932,143 +0.09(+3.83%)
Oct 19, 2021 2.370 2.390 2.280 2.350 2,941,718 +0.00(+0.00%)
Oct 18, 2021 2.330 2.390 2.310 2.350 2,142,143 -0.01(-0.42%)
Oct 15, 2021 2.290 2.430 2.270 2.360 4,148,264 +0.06(+2.61%)
Oct 14, 2021 2.310 2.350 2.270 2.300 1,590,805 -0.04(-1.71%)
Oct 13, 2021 2.300 2.350 2.240 2.340 2,262,295 +0.07(+3.08%)
Oct 12, 2021 2.310 2.330 2.260 2.270 1,515,624 -0.04(-1.73%)
Oct 11, 2021 2.270 2.330 2.250 2.310 1,889,503 +0.02(+0.87%)
Oct 08, 2021 2.310 2.350 2.280 2.290 1,689,984 -0.03(-1.29%)
Oct 07, 2021 2.330 2.368 2.285 2.320 3,185,203 +0.01(+0.43%)
Oct 06, 2021 2.440 2.460 2.300 2.310 3,604,875 -0.09(-3.75%)
Oct 05, 2021 2.410 2.470 2.352 2.400 1,992,055 +0.05(+2.13%)
Oct 04, 2021 2.500 2.530 2.320 2.350 3,070,582 -0.12(-4.86%)
Oct 01, 2021 2.560 2.590 2.431 2.470 4,680,785 +0.04(+1.65%)
Sep 30, 2021 2.290 2.470 2.263 2.430 8,337,344 +0.10(+4.29%)
Sep 29, 2021 2.270 2.330 2.190 2.330 2,608,386 +0.10(+4.48%)
Sep 28, 2021 2.250 2.298 2.200 2.230 2,367,987 -0.07(-3.04%)
Sep 27, 2021 2.270 2.340 2.245 2.300 2,080,914 +0.05(+2.22%)
Sep 24, 2021 2.300 2.330 2.230 2.250 2,954,649 -0.11(-4.66%)
Sep 23, 2021 2.400 2.410 2.300 2.360 2,650,534 +0.05(+2.16%)
Sep 22, 2021 2.250 2.330 2.250 2.310 2,581,469 +0.06(+2.67%)
Sep 21, 2021 2.300 2.320 2.200 2.250 2,416,244 +0.00(+0.00%)
Sep 20, 2021 2.280 2.330 2.200 2.250 3,891,847 -0.18(-7.41%)
Sep 17, 2021 2.460 2.480 2.385 2.430 1,987,436 -0.06(-2.41%)
Sep 16, 2021 2.510 2.561 2.460 2.490 1,918,060 -0.14(-5.32%)
Sep 15, 2021 2.520 2.730 2.460 2.630 5,045,673 +0.08(+3.14%)
Sep 14, 2021 2.630 2.720 2.530 2.550 2,348,198 -0.07(-2.67%)
Sep 13, 2021 2.790 2.810 2.610 2.620 2,743,914 -0.17(-6.09%)
Sep 10, 2021 2.950 2.950 2.790 2.790 3,184,380 -0.04(-1.41%)
Sep 09, 2021 2.730 2.840 2.670 2.830 2,484,082 +0.08(+2.91%)
Sep 08, 2021 2.810 2.840 2.660 2.750 2,727,660 +0.08(+3.00%)
Sep 07, 2021 2.660 2.731 2.630 2.670 1,987,632 +0.01(+0.38%)
Sep 03, 2021 2.670 2.710 2.640 2.660 1,598,093 -0.04(-1.48%)
Sep 02, 2021 2.630 2.704 2.620 2.700 2,090,741 +0.14(+5.47%)
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.