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 (%)
May 29, 2020 1.060 1.100 1.030 1.060 272,700 -0.01(-0.93%)
May 28, 2020 1.070 1.180 1.040 1.070 959,577 +0.02(+1.90%)
May 27, 2020 1.050 1.070 1.030 1.050 163,475 -0.01(-0.94%)
May 26, 2020 1.060 1.099 1.040 1.060 119,367 +0.01(+0.95%)
May 22, 2020 1.050 1.070 1.000 1.050 124,700 -0.01(-0.94%)
May 21, 2020 1.100 1.105 1.040 1.060 362,782 -0.04(-3.64%)
May 20, 2020 1.080 1.154 1.070 1.100 236,225 +0.00(+0.00%)
May 19, 2020 1.140 1.150 1.060 1.100 93,611 -0.02(-1.79%)
May 18, 2020 1.080 1.140 1.080 1.120 283,743 +0.07(+6.67%)
May 15, 2020 1.060 1.080 1.000 1.050 304,900 +0.00(+0.00%)
May 14, 2020 1.040 1.150 0.9600 1.050 1,002,504 +0.03(+2.94%)
May 13, 2020 1.130 1.160 0.9616 1.020 872,146 -0.13(-11.30%)
May 12, 2020 1.180 1.204 1.130 1.150 374,043 -0.02(-1.71%)
May 11, 2020 1.200 1.250 1.170 1.170 501,436 -0.12(-9.30%)
May 08, 2020 1.270 1.440 1.210 1.290 1,721,000 +0.04(+3.20%)
May 07, 2020 1.200 1.470 1.120 1.250 1,487,190 +0.09(+7.76%)
May 06, 2020 1.090 1.265 1.080 1.160 900,464 +0.06(+5.45%)
May 05, 2020 1.160 1.170 1.070 1.100 250,791 -0.04(-3.51%)
May 04, 2020 1.130 1.190 1.080 1.140 151,751 +0.04(+3.64%)
May 01, 2020 1.150 1.180 1.060 1.100 317,900 -0.13(-10.57%)
Apr 30, 2020 1.290 1.310 1.200 1.230 317,022 -0.01(-0.81%)
Apr 29, 2020 1.230 1.360 1.220 1.240 933,473 +0.04(+3.33%)
Apr 28, 2020 1.180 1.270 1.180 1.200 275,432 +0.00(+0.00%)
Apr 27, 2020 1.210 1.230 1.150 1.200 208,158 -0.01(-0.83%)
Apr 24, 2020 1.240 1.240 1.080 1.210 374,100 -0.04(-3.20%)
Apr 23, 2020 1.100 1.460 1.080 1.250 1,334,412 +0.13(+11.61%)
Apr 22, 2020 1.080 1.130 1.020 1.120 292,343 +0.02(+1.82%)
Apr 21, 2020 1.110 1.180 1.020 1.100 483,917 -0.02(-1.79%)
Apr 20, 2020 1.120 1.230 1.080 1.120 684,173 -0.01(-0.88%)
Apr 17, 2020 1.160 1.160 1.110 1.130 172,600 -0.02(-1.74%)
Apr 16, 2020 1.190 1.190 1.090 1.150 247,529 -0.03(-2.54%)
Apr 15, 2020 1.090 1.190 1.040 1.180 506,698 +0.07(+6.31%)
Apr 14, 2020 1.080 1.110 1.020 1.110 337,318 +0.05(+4.72%)
Apr 13, 2020 1.130 1.140 1.010 1.060 639,445 -0.07(-6.19%)
Apr 09, 2020 1.180 1.210 1.130 1.130 1,083,200 -0.11(-8.87%)
Apr 08, 2020 1.260 1.300 1.110 1.240 3,331,442 -0.30(-19.48%)
Apr 07, 2020 1.280 1.950 1.110 1.540 54,428,588 +0.74(+92.50%)
Apr 06, 2020 0.7440 0.8126 0.7300 0.8000 178,879 +0.07(+9.59%)
Apr 03, 2020 0.7900 0.8000 0.7200 0.7300 151,600 -0.07(-8.75%)
Apr 02, 2020 0.7100 0.8600 0.7100 0.8000 398,682 -0.05(-5.88%)
Apr 01, 2020 1.100 1.100 0.7800 0.8500 2,551,946 +0.15(+21.03%)
Mar 31, 2020 0.7000 0.7540 0.6901 0.7023 58,943 +0.00(+0.03%)
Mar 30, 2020 0.7498 0.7498 0.6500 0.7021 69,910 -0.05(-6.39%)
Mar 27, 2020 0.8200 0.8500 0.7000 0.7500 168,300 -0.06(-7.41%)
Mar 26, 2020 0.7382 0.8500 0.7100 0.8100 189,120 +0.11(+15.20%)
Mar 25, 2020 0.6965 0.7200 0.6600 0.7031 103,582 +0.04(+5.98%)
Mar 24, 2020 0.6150 0.7000 0.5300 0.6634 199,489 +0.03(+4.46%)
Mar 23, 2020 0.7455 0.7490 0.5500 0.6351 165,432 -0.07(-10.55%)
Mar 20, 2020 0.7300 0.7500 0.6800 0.7100 123,900 +0.02(+2.38%)
Mar 19, 2020 0.6300 0.7418 0.6300 0.6935 81,028 +0.07(+10.66%)
Mar 18, 2020 0.7500 0.7600 0.6000 0.6267 175,824 -0.19(-23.58%)
Mar 17, 2020 0.8200 0.8557 0.8200 0.8201 60,136 +0.01(+0.63%)
Mar 16, 2020 0.8200 0.8600 0.7500 0.8150 110,060 -0.09(-9.44%)
Mar 13, 2020 0.9200 1.070 0.8600 0.9000 71,100 +0.04(+4.65%)
Mar 12, 2020 0.9000 0.9500 0.8000 0.8600 192,576 -0.16(-15.69%)
Mar 11, 2020 1.010 1.030 0.9702 1.020 67,172 +0.00(+0.00%)
Mar 10, 2020 1.050 1.070 1.010 1.020 152,382 -0.01(-1.45%)
Mar 09, 2020 1.080 1.080 0.9000 1.035 275,745 -0.09(-8.41%)
Mar 06, 2020 1.140 1.180 1.100 1.130 192,200 -0.08(-6.61%)
Mar 05, 2020 1.340 1.360 1.140 1.210 595,152 -0.08(-6.20%)
Mar 04, 2020 1.200 1.300 1.170 1.290 157,199 +0.10(+8.40%)
Mar 03, 2020 1.110 1.240 1.080 1.190 326,257 +0.13(+12.26%)
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.