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, 2019 2.200 2.250 2.020 2.090 65,847 -0.13(-5.86%)
Sep 27, 2019 2.220 2.300 2.200 2.220 68,200 -0.02(-0.89%)
Sep 26, 2019 2.210 2.280 2.190 2.240 66,303 -0.02(-0.88%)
Sep 25, 2019 2.460 2.490 2.260 2.260 126,175 -0.26(-10.32%)
Sep 24, 2019 2.620 2.670 2.410 2.520 147,068 -0.08(-3.08%)
Sep 23, 2019 2.720 2.780 2.500 2.600 184,156 -0.06(-2.26%)
Sep 20, 2019 2.810 2.830 2.620 2.660 182,800 -0.17(-6.01%)
Sep 19, 2019 2.880 2.889 2.770 2.830 160,318 +0.04(+1.43%)
Sep 18, 2019 2.950 2.950 2.750 2.790 184,438 -0.17(-5.74%)
Sep 17, 2019 3.080 3.080 2.900 2.960 169,723 -0.06(-1.99%)
Sep 16, 2019 2.870 3.130 2.870 3.020 193,106 -0.02(-0.66%)
Sep 13, 2019 2.960 3.730 2.950 3.040 843,800 +0.10(+3.40%)
Sep 12, 2019 3.110 3.180 2.880 2.940 229,531 -0.23(-7.26%)
Sep 11, 2019 3.230 3.280 3.000 3.170 459,976 +0.18(+6.02%)
Sep 10, 2019 2.870 3.110 2.870 2.990 231,848 +0.10(+3.46%)
Sep 09, 2019 2.810 2.920 2.810 2.890 130,381 +0.08(+2.85%)
Sep 06, 2019 2.880 2.900 2.800 2.810 109,200 -0.09(-3.10%)
Sep 05, 2019 2.840 2.960 2.730 2.900 271,532 +0.09(+3.20%)
Sep 04, 2019 2.980 3.030 2.790 2.810 420,032 -0.20(-6.64%)
Sep 03, 2019 3.060 3.200 2.930 3.010 615,489 -0.04(-1.31%)
Aug 30, 2019 3.220 3.270 3.000 3.050 184,600 -0.19(-5.86%)
Aug 29, 2019 3.160 3.300 3.050 3.240 318,951 +0.06(+1.89%)
Aug 28, 2019 4.200 4.200 3.000 3.180 4,531,122 +0.30(+10.42%)
Aug 27, 2019 3.010 3.340 2.800 2.880 422,360 -0.48(-14.29%)
Aug 26, 2019 3.430 4.000 3.300 3.360 853,476 +0.03(+0.90%)
Aug 23, 2019 3.150 3.440 3.000 3.330 364,000 +0.15(+4.72%)
Aug 22, 2019 3.070 3.550 2.950 3.180 684,416 -0.03(-0.93%)
Aug 21, 2019 4.150 4.380 3.050 3.210 1,321,087 -0.38(-10.58%)
Aug 20, 2019 4.430 4.840 3.550 3.590 1,457,084 -1.21(-25.21%)
Aug 19, 2019 8.000 10.68 4.600 4.800 15,252,580 +2.74(+133.01%)
Aug 16, 2019 1.700 2.250 1.570 2.060 202,500 +0.34(+19.77%)
Aug 15, 2019 2.010 2.040 1.670 1.720 104,069 -0.34(-16.50%)
Aug 14, 2019 2.700 2.700 1.950 2.060 169,424 -0.01(-0.48%)
Aug 13, 2019 2.290 2.500 2.050 2.070 150,949 -0.23(-10.00%)
Aug 12, 2019 2.360 2.410 2.220 2.300 73,544 -0.09(-3.77%)
Aug 09, 2019 2.600 2.600 2.060 2.390 170,600 +0.06(+2.58%)
Aug 08, 2019 2.880 2.900 2.240 2.330 225,405 -0.67(-22.33%)
Aug 07, 2019 2.980 3.370 2.800 3.000 335,455 -0.27(-8.26%)
Aug 06, 2019 4.650 4.650 4.050 3.270 417,623 +3.13(+2193.13%)
Aug 05, 2019 0.1725 0.1725 0.1374 0.1426 7,596,620 +0.00(+1.49%)
Aug 02, 2019 0.1400 0.1480 0.1350 0.1405 3,660,400 +0.00(+0.36%)
Aug 01, 2019 0.1400 0.1500 0.1300 0.1400 3,057,756 -0.00(-2.30%)
Jul 31, 2019 0.1480 0.1550 0.1433 0.1433 2,465,996 -0.00(-1.44%)
Jul 30, 2019 0.1470 0.1500 0.1400 0.1454 2,291,553 +0.01(+3.86%)
Jul 29, 2019 0.1484 0.1497 0.1400 0.1400 1,576,193 -0.00(-2.85%)
Jul 26, 2019 0.1500 0.1600 0.1401 0.1441 5,239,700 -0.03(-15.24%)
Jul 25, 2019 0.1900 0.1900 0.1700 0.1700 1,881,298 -0.01(-5.03%)
Jul 24, 2019 0.1648 0.1879 0.1600 0.1790 2,734,168 +0.02(+11.87%)
Jul 23, 2019 0.1800 0.1800 0.1500 0.1600 2,532,298 -0.02(-11.11%)
Jul 22, 2019 0.1984 0.2000 0.1770 0.1800 1,671,248 -0.01(-5.86%)
Jul 19, 2019 0.1930 0.1974 0.1820 0.1912 1,564,600 -0.00(-1.95%)
Jul 18, 2019 0.2072 0.2250 0.1800 0.1950 7,717,414 -0.00(-1.22%)
Jul 17, 2019 0.2000 0.2150 0.1950 0.1974 2,625,243 -0.01(-2.52%)
Jul 16, 2019 0.2000 0.2200 0.1950 0.2025 2,270,220 -0.02(-7.95%)
Jul 15, 2019 0.2200 0.2200 0.1900 0.2200 4,402,092 -0.01(-3.93%)
Jul 12, 2019 0.2300 0.2412 0.2268 0.2290 1,875,700 -0.01(-2.68%)
Jul 11, 2019 0.2415 0.2450 0.2225 0.2353 2,903,050 -0.01(-3.96%)
Jul 10, 2019 0.2750 0.2800 0.2400 0.2450 5,539,112 -0.00(-1.21%)
Jul 09, 2019 0.2500 0.2890 0.2410 0.2480 7,681,748 -0.03(-12.06%)
Jul 08, 2019 0.2320 0.2900 0.2200 0.2820 6,694,290 +0.05(+21.55%)
Jul 05, 2019 0.2220 0.2380 0.2190 0.2320 2,122,100 +0.00(+0.69%)
Jul 03, 2019 0.2502 0.2600 0.2300 0.2304 4,080,600 -0.01(-3.40%)
Jul 02, 2019 0.2480 0.2540 0.2140 0.2385 6,054,089 -0.01(-5.36%)
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.