Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ault Global Hldg Inc (NY: DPW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 10, 2021 1.600 0 +0.00(+0.00%)
Dec 09, 2021 1.710 1.735 1.600 1.600 2,265,374 -0.14(-8.05%)
Dec 08, 2021 1.660 1.770 1.640 1.740 2,270,902 +0.12(+7.41%)
Dec 07, 2021 1.600 1.660 1.590 1.620 2,072,879 +0.09(+5.88%)
Dec 06, 2021 1.500 1.580 1.400 1.530 2,383,548 +0.03(+2.00%)
Dec 03, 2021 1.620 1.620 1.480 1.500 3,868,191 -0.13(-7.98%)
Dec 02, 2021 1.600 1.658 1.540 1.630 3,120,508 +0.01(+0.62%)
Dec 01, 2021 1.790 1.830 1.600 1.620 4,195,349 -0.16(-8.99%)
Nov 30, 2021 1.760 1.850 1.730 1.780 3,111,082 -0.02(-1.11%)
Nov 29, 2021 1.850 1.870 1.770 1.800 3,683,943 +0.00(+0.00%)
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 17,933,716 +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 7,674,696 +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 2.115 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 22,009,424 -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 3,604,775 -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 2,651,022 +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%)
Sep 01, 2021 2.540 2.640 2.530 2.560 1,705,357 +0.00(+0.00%)
Aug 31, 2021 2.470 2.600 2.470 2.560 1,683,084 +0.06(+2.40%)
Aug 30, 2021 2.470 2.555 2.400 2.500 1,828,324 +0.05(+2.04%)
Aug 27, 2021 2.450 2.529 2.430 2.450 1,791,272 -0.01(-0.41%)
Aug 26, 2021 2.480 2.610 2.450 2.460 1,979,885 -0.08(-3.15%)
Aug 25, 2021 2.460 2.585 2.420 2.540 1,983,474 +0.03(+1.20%)
Aug 24, 2021 2.400 2.530 2.380 2.510 3,058,258 +0.14(+5.91%)
Aug 23, 2021 2.290 2.390 2.270 2.370 1,899,855 +0.11(+4.87%)
Aug 20, 2021 2.200 2.290 2.200 2.260 1,749,939 +0.05(+2.26%)
Aug 19, 2021 2.310 2.320 2.170 2.210 3,414,417 -0.15(-6.36%)
Aug 18, 2021 2.400 2.400 2.270 2.360 2,485,764 -0.02(-0.84%)
Aug 17, 2021 2.520 2.540 2.350 2.380 5,752,021 -0.33(-12.18%)
Aug 16, 2021 2.910 2.930 2.625 2.710 10,042,421 -0.01(-0.37%)
Aug 13, 2021 2.780 2.830 2.690 2.720 3,484,662 -0.04(-1.45%)
Aug 12, 2021 2.790 2.790 2.680 2.760 2,782,394 +0.09(+3.37%)
Aug 11, 2021 2.620 2.760 2.575 2.670 4,380,459 +0.10(+3.89%)
Aug 10, 2021 2.500 2.585 2.470 2.570 2,149,025 +0.06(+2.39%)
Aug 09, 2021 2.600 2.620 2.480 2.510 3,404,666 +0.02(+0.80%)
Aug 06, 2021 2.480 2.570 2.450 2.490 2,619,365 +0.05(+2.05%)
Aug 05, 2021 2.360 2.480 2.345 2.440 1,606,578 +0.04(+1.67%)
Aug 04, 2021 2.320 2.424 2.320 2.400 1,495,724 +0.07(+3.00%)
Aug 03, 2021 2.370 2.380 2.280 2.330 1,842,941 -0.01(-0.43%)
Aug 02, 2021 2.350 2.460 2.285 2.340 2,682,059 +0.05(+2.18%)
Jul 30, 2021 2.300 2.360 2.270 2.290 1,386,676 -0.06(-2.55%)
Jul 29, 2021 2.420 2.450 2.330 2.350 2,300,345 -0.09(-3.69%)
Jul 28, 2021 2.410 2.570 2.330 2.440 7,312,590 +0.12(+5.17%)
Jul 27, 2021 2.450 2.450 2.230 2.320 2,453,764 -0.13(-5.31%)
Jul 26, 2021 2.330 2.450 2.330 2.450 3,370,268 +0.10(+4.26%)
Jul 23, 2021 2.450 2.450 2.290 2.350 2,777,191 +0.05(+2.17%)
Jul 22, 2021 2.470 2.470 2.300 2.300 1,814,099 -0.08(-3.36%)
Jul 21, 2021 2.260 2.430 2.260 2.380 3,148,393 +0.09(+3.93%)
Jul 20, 2021 2.240 2.320 2.159 2.290 2,032,340 +0.11(+5.05%)
Jul 19, 2021 2.190 2.227 2.100 2.180 2,143,350 -0.05(-2.24%)
Jul 16, 2021 2.290 2.350 2.210 2.230 2,706,388 -0.05(-2.19%)
Jul 15, 2021 2.290 2.330 2.170 2.280 3,293,960 +0.00(+0.00%)
Jul 14, 2021 2.360 2.430 2.270 2.280 4,759,947 -0.15(-6.17%)
Jul 13, 2021 2.820 2.830 2.350 2.430 26,788,320 +0.13(+5.65%)
Jul 12, 2021 2.430 2.470 2.260 2.300 3,517,505 -0.21(-8.37%)
Jul 09, 2021 2.330 2.550 2.270 2.510 3,386,781 +0.21(+9.13%)
Jul 08, 2021 2.310 2.420 2.260 2.300 4,882,506 -0.13(-5.35%)
Jul 07, 2021 2.620 2.622 2.350 2.430 3,584,908 -0.18(-6.90%)
Jul 06, 2021 2.680 2.710 2.600 2.610 1,548,401 -0.04(-1.51%)
Jul 02, 2021 2.690 2.719 2.560 2.650 2,480,907 -0.09(-3.28%)
Jul 01, 2021 2.850 2.885 2.670 2.740 3,067,172 -0.08(-2.84%)
Jun 30, 2021 2.970 3.090 2.810 2.820 3,358,692 -0.27(-8.74%)
Jun 29, 2021 3.020 3.120 2.940 3.090 3,212,402 +0.06(+1.98%)
Jun 28, 2021 2.860 3.080 2.850 3.030 5,146,574 +0.15(+5.21%)
Jun 25, 2021 2.950 2.980 2.840 2.880 5,067,248 -0.04(-1.37%)
Jun 24, 2021 2.890 2.940 2.830 2.920 1,848,706 +0.03(+1.04%)
Jun 23, 2021 2.820 2.900 2.750 2.890 2,064,467 +0.14(+5.09%)
Jun 22, 2021 2.710 2.760 2.610 2.750 2,943,664 +0.04(+1.48%)
Jun 21, 2021 2.700 2.750 2.600 2.710 3,104,544 -0.03(-1.09%)
Jun 18, 2021 2.690 2.790 2.670 2.740 6,443,819 +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%)
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.