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 28, 2018 0.4400 0.4400 0.4100 0.4200 931,400 -0.00(-0.71%)
Sep 27, 2018 0.4270 0.4400 0.4200 0.4230 1,508,641 +0.00(+0.24%)
Sep 26, 2018 0.4300 0.4300 0.4205 0.4220 463,626 -0.00(-0.57%)
Sep 25, 2018 0.4295 0.4370 0.4200 0.4244 608,074 +0.00(+0.66%)
Sep 24, 2018 0.4300 0.4348 0.4200 0.4216 690,464 -0.00(-1.03%)
Sep 21, 2018 0.4330 0.4470 0.4250 0.4260 1,425,900 -0.01(-2.07%)
Sep 20, 2018 0.4225 0.4492 0.4220 0.4350 767,227 +0.00(+0.00%)
Sep 19, 2018 0.4400 0.4438 0.4170 0.4350 1,022,432 +0.01(+1.16%)
Sep 18, 2018 0.4200 0.4500 0.4200 0.4300 671,961 +0.01(+1.37%)
Sep 17, 2018 0.4560 0.4620 0.4151 0.4242 887,558 -0.03(-6.77%)
Sep 14, 2018 0.4610 0.4750 0.4550 0.4550 520,700 -0.01(-2.67%)
Sep 13, 2018 0.4852 0.4852 0.4600 0.4675 1,062,975 +0.03(+6.52%)
Sep 12, 2018 0.4200 0.4429 0.4200 0.4389 511,951 -0.00(-0.99%)
Sep 11, 2018 0.4500 0.4595 0.4250 0.4433 1,029,113 -0.03(-5.38%)
Sep 10, 2018 0.5000 0.5060 0.4600 0.4685 1,005,633 -0.03(-5.16%)
Sep 07, 2018 0.4900 0.5250 0.4800 0.4940 907,100 +0.01(+1.86%)
Sep 06, 2018 0.5000 0.5039 0.4800 0.4850 1,213,804 -0.03(-6.69%)
Sep 05, 2018 0.5200 0.5500 0.4980 0.5198 1,872,668 -0.04(-7.01%)
Sep 04, 2018 0.5050 0.5710 0.5000 0.5590 3,561,228 +0.07(+14.06%)
Aug 31, 2018 0.4901 0.4901 0.4901 0 +0.00(+0.02%)
Aug 30, 2018 0.4800 0.4900 0.4600 0.4900 969,000 +0.00(+0.00%)
Aug 29, 2018 0.4900 0.4900 0.4500 0.4900 1,590,434 +0.02(+3.16%)
Aug 28, 2018 0.4350 0.4800 0.4282 0.4750 2,889,799 +0.06(+14.18%)
Aug 27, 2018 0.4200 0.4250 0.4100 0.4160 872,956 +0.01(+1.46%)
Aug 24, 2018 0.4100 0.4200 0.4000 0.4100 848,300 +0.01(+1.49%)
Aug 23, 2018 0.4100 0.4100 0.3999 0.4040 472,708 +0.00(+0.27%)
Aug 22, 2018 0.4100 0.4100 0.3940 0.4029 459,859 +0.00(+0.72%)
Aug 21, 2018 0.4200 0.4300 0.4000 0.4000 1,440,555 -0.02(-5.64%)
Aug 20, 2018 0.4065 0.4279 0.4015 0.4239 1,071,279 +0.02(+4.15%)
Aug 17, 2018 0.3950 0.4290 0.3890 0.4070 1,322,600 +0.01(+3.04%)
Aug 16, 2018 0.4001 0.4090 0.3900 0.3950 978,393 -0.01(-3.66%)
Aug 15, 2018 0.4300 0.4349 0.3910 0.4100 2,901,232 -0.07(-14.58%)
Aug 14, 2018 0.4775 0.4800 0.4600 0.4800 575,061 +0.00(+0.00%)
Aug 13, 2018 0.4800 0.4800 0.4600 0.4800 869,830 +0.03(+6.67%)
Aug 10, 2018 0.4600 0.4600 0.4500 0.4500 530,900 -0.01(-2.72%)
Aug 09, 2018 0.4600 0.4649 0.4400 0.4626 823,067 +0.01(+2.98%)
Aug 08, 2018 0.4499 0.4549 0.4400 0.4492 589,723 -0.00(-0.20%)
Aug 07, 2018 0.4650 0.4650 0.4500 0.4501 727,977 -0.01(-3.20%)
Aug 06, 2018 0.4500 0.4702 0.4360 0.4650 996,930 -0.00(-0.43%)
Aug 03, 2018 0.4800 0.4800 0.4550 0.4670 1,384,800 +0.02(+4.19%)
Aug 02, 2018 0.4580 0.4600 0.4320 0.4482 780,897 -0.01(-2.10%)
Aug 01, 2018 0.4394 0.4590 0.4300 0.4578 797,900 +0.02(+4.52%)
Jul 31, 2018 0.4550 0.4595 0.4205 0.4380 1,311,199 -0.02(-5.30%)
Jul 30, 2018 0.5107 0.5107 0.4503 0.4625 1,951,943 -0.05(-9.31%)
Jul 27, 2018 0.5200 0.5200 0.4800 0.5100 2,899,400 -0.01(-2.73%)
Jul 26, 2018 0.5164 0.5300 0.5104 0.5243 1,467,277 +0.01(+2.28%)
Jul 25, 2018 0.5400 0.5487 0.5100 0.5126 2,766,920 -0.03(-5.86%)
Jul 24, 2018 0.5900 0.6100 0.5221 0.5445 8,149,790 -0.01(-1.07%)
Jul 23, 2018 0.5800 0.5800 0.5454 0.5504 3,457,294 +0.01(+1.36%)
Jul 20, 2018 0.5640 0.5650 0.5300 0.5430 3,362,442 -0.01(-1.27%)
Jul 19, 2018 0.5598 0.5800 0.5400 0.5500 3,116,763 -0.01(-0.90%)
Jul 18, 2018 0.6269 0.6651 0.5420 0.5550 10,468,767 -0.08(-12.58%)
Jul 17, 2018 0.5710 0.6500 0.5251 0.6349 13,651,192 +0.08(+15.02%)
Jul 16, 2018 0.5300 0.5600 0.5100 0.5520 4,400,846 +0.03(+5.95%)
Jul 13, 2018 0.5300 0.5500 0.5175 0.5210 716,271 -0.01(-1.55%)
Jul 12, 2018 0.5216 0.5300 0.5050 0.5292 753,314 +0.01(+2.62%)
Jul 11, 2018 0.5110 0.5237 0.5110 0.5157 459,226 +0.00(+0.70%)
Jul 10, 2018 0.5300 0.5300 0.5121 0.5121 768,227 -0.02(-3.07%)
Jul 09, 2018 0.5700 0.5700 0.5251 0.5283 1,259,014 -0.01(-1.22%)
Jul 06, 2018 0.5391 0.5799 0.5275 0.5348 1,369,750 -0.00(-0.02%)
Jul 05, 2018 0.5219 0.5200 0.5349 704,029 +0.01(+2.49%)
Jul 03, 2018 0.5219 0.5219 0.5219 0 -0.01(-1.42%)
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.