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 (%)
Sep 30, 2020 1.940 2.030 1.940 2.010 494,228 +0.01(+0.50%)
Sep 29, 2020 2.000 2.070 1.920 2.000 1,178,516 +0.06(+3.09%)
Sep 28, 2020 2.030 2.070 1.880 1.940 2,756,589 -0.05(-2.51%)
Sep 25, 2020 2.090 2.180 1.920 1.990 3,853,100 -0.34(-14.59%)
Sep 24, 2020 2.180 2.640 1.870 2.330 11,783,022 +0.35(+17.68%)
Sep 23, 2020 1.750 2.330 1.730 1.980 9,232,006 +0.19(+10.61%)
Sep 22, 2020 1.770 1.840 1.720 1.790 267,998 +0.05(+2.87%)
Sep 21, 2020 1.780 1.800 1.660 1.740 412,368 -0.10(-5.43%)
Sep 18, 2020 1.800 1.850 1.760 1.840 317,700 +0.05(+2.79%)
Sep 17, 2020 1.880 1.910 1.760 1.790 589,109 -0.07(-3.76%)
Sep 16, 2020 1.760 1.900 1.700 1.860 647,141 +0.07(+3.91%)
Sep 15, 2020 1.880 1.970 1.730 1.790 957,715 -0.09(-4.79%)
Sep 14, 2020 1.940 1.980 1.870 1.880 835,965 -0.09(-4.57%)
Sep 11, 2020 2.220 2.224 1.910 1.970 1,073,300 -0.30(-13.22%)
Sep 10, 2020 2.170 2.400 2.110 2.270 1,725,632 +0.09(+4.13%)
Sep 09, 2020 2.010 2.190 1.930 2.180 1,796,362 +0.09(+4.31%)
Sep 08, 2020 1.900 2.150 1.820 2.090 3,286,211 +0.12(+6.09%)
Sep 04, 2020 2.260 2.350 1.730 1.970 45,999,300 +0.42(+27.10%)
Sep 03, 2020 1.650 1.680 1.550 1.550 407,251 -0.15(-8.82%)
Sep 02, 2020 1.710 1.760 1.680 1.700 218,264 -0.04(-2.30%)
Sep 01, 2020 1.870 1.870 1.700 1.740 453,922 -0.09(-4.92%)
Aug 31, 2020 1.680 1.860 1.680 1.830 599,567 +0.10(+5.78%)
Aug 28, 2020 1.660 1.750 1.660 1.730 222,700 +0.02(+1.17%)
Aug 27, 2020 1.790 1.820 1.670 1.710 314,963 -0.11(-6.04%)
Aug 26, 2020 1.810 1.997 1.750 1.820 1,108,278 +0.00(+0.00%)
Aug 25, 2020 1.650 1.890 1.600 1.820 682,926 +0.12(+7.06%)
Aug 24, 2020 1.920 1.930 1.700 1.700 786,257 -0.24(-12.37%)
Aug 21, 2020 1.950 2.000 1.910 1.940 356,200 -0.08(-3.96%)
Aug 20, 2020 2.020 2.050 1.900 2.020 642,164 -0.06(-2.88%)
Aug 19, 2020 2.060 2.120 2.050 2.080 360,880 -0.02(-0.95%)
Aug 18, 2020 2.220 2.220 2.060 2.100 947,255 -0.14(-6.25%)
Aug 17, 2020 2.160 2.330 2.130 2.240 2,744,905 +0.12(+5.66%)
Aug 14, 2020 2.230 2.250 2.110 2.120 810,800 -0.08(-3.64%)
Aug 13, 2020 2.170 2.230 2.150 2.200 444,379 -0.03(-1.35%)
Aug 12, 2020 2.260 2.320 2.120 2.230 697,602 -0.03(-1.33%)
Aug 11, 2020 2.410 2.420 2.230 2.260 1,021,600 -0.19(-7.76%)
Aug 10, 2020 2.450 2.520 2.400 2.450 1,067,000 -0.11(-4.30%)
Aug 07, 2020 2.390 2.600 2.390 2.560 807,500 -0.01(-0.39%)
Aug 06, 2020 2.660 2.750 2.520 2.570 1,853,293 -0.22(-7.89%)
Aug 05, 2020 2.730 2.860 2.680 2.790 1,931,432 -0.12(-4.12%)
Aug 04, 2020 2.690 2.990 2.680 2.910 3,508,717 +0.17(+6.20%)
Aug 03, 2020 3.150 3.170 2.660 2.740 7,364,603 -0.07(-2.49%)
Jul 31, 2020 2.650 3.170 2.540 2.810 6,780,500 +0.13(+4.85%)
Jul 30, 2020 2.440 2.730 2.390 2.680 4,063,207 +0.19(+7.63%)
Jul 29, 2020 2.460 2.560 2.270 2.490 3,294,154 +0.04(+1.63%)
Jul 28, 2020 2.750 2.750 2.430 2.450 3,314,062 -0.18(-6.84%)
Jul 27, 2020 2.650 2.850 2.600 2.630 3,185,738 -0.29(-9.93%)
Jul 24, 2020 2.770 3.100 2.630 2.920 7,259,400 +0.21(+7.75%)
Jul 23, 2020 2.820 2.910 2.660 2.710 1,609,497 -0.03(-1.09%)
Jul 22, 2020 3.000 3.000 2.570 2.740 5,197,174 -0.30(-9.87%)
Jul 21, 2020 2.900 3.150 2.720 3.040 3,000,748 +0.07(+2.36%)
Jul 20, 2020 4.890 5.240 2.900 2.970 77,554,464 +0.91(+44.17%)
Jul 17, 2020 2.240 2.240 2.040 2.060 253,400 -0.02(-0.96%)
Jul 16, 2020 2.070 2.180 2.060 2.080 191,015 -0.03(-1.42%)
Jul 15, 2020 2.040 2.220 2.020 2.110 299,049 +0.08(+3.94%)
Jul 14, 2020 2.120 2.190 2.021 2.030 351,649 -0.09(-4.25%)
Jul 13, 2020 2.190 2.330 2.050 2.120 1,092,918 +0.04(+1.92%)
Jul 10, 2020 2.000 2.170 2.000 2.080 251,400 +0.03(+1.46%)
Jul 09, 2020 2.100 2.127 1.920 2.050 306,712 -0.08(-3.76%)
Jul 08, 2020 2.190 2.280 2.100 2.130 526,014 -0.07(-3.18%)
Jul 07, 2020 2.210 2.260 2.180 2.200 299,718 -0.09(-3.93%)
Jul 06, 2020 2.310 2.311 2.210 2.290 230,614 +0.05(+2.23%)
Jul 02, 2020 2.300 2.300 2.210 2.240 338,400 +0.04(+1.82%)
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.