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 31, 2018 0.6590 0.6595 0.6350 0.6400 776,546 -0.01(-1.54%)
May 30, 2018 0.6900 0.7000 0.6500 0.6500 1,366,146 -0.04(-6.20%)
May 29, 2018 0.7037 0.7101 0.6900 0.6930 689,995 -0.02(-2.39%)
May 25, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.98%)
May 24, 2018 0.7000 0.7188 0.6802 0.6962 1,111,138 -0.01(-1.94%)
May 23, 2018 0.7451 0.7500 0.7000 0.7099 1,537,251 -0.01(-1.40%)
May 22, 2018 0.7600 0.7600 0.7100 0.7200 1,746,650 -0.06(-7.69%)
May 21, 2018 0.8100 0.8100 0.7550 0.7800 1,846,379 -0.01(-1.32%)
May 18, 2018 0.8000 0.8300 0.7800 0.7904 1,272,071 -0.02(-2.42%)
May 17, 2018 0.7900 0.8100 0.7690 0.8100 1,488,456 +0.03(+3.83%)
May 16, 2018 0.7600 0.8065 0.7500 0.7801 5,127,219 -0.11(-12.64%)
May 15, 2018 0.8800 0.8989 0.8560 0.8930 739,194 +0.02(+2.64%)
May 14, 2018 0.8500 0.9000 0.8428 0.8700 752,298 +0.00(+0.33%)
May 11, 2018 0.8400 0.8900 0.8301 0.8671 1,042,718 +0.01(+1.30%)
May 10, 2018 0.8402 0.8600 0.8250 0.8560 1,421,105 +0.02(+1.90%)
May 09, 2018 0.8300 0.8900 0.8100 0.8400 1,999,894 +0.02(+2.71%)
May 08, 2018 0.8400 0.8440 0.8000 0.8178 2,496,240 -0.05(-5.34%)
May 07, 2018 0.9100 0.9100 0.8400 0.8639 2,485,631 -0.07(-7.11%)
May 04, 2018 0.9700 0.9769 0.9111 0.9300 2,909,479 -0.03(-2.83%)
May 03, 2018 0.9700 0.9899 0.9300 0.9571 3,455,028 +0.02(+1.81%)
May 02, 2018 1.000 1.010 0.9320 0.9401 1,821,711 -0.02(-2.08%)
May 01, 2018 0.9800 0.9800 0.9504 0.9601 1,424,142 -0.04(-3.99%)
Apr 30, 2018 0.9761 1.040 0.9200 1.000 4,450,747 +0.04(+4.28%)
Apr 27, 2018 0.9550 0.9899 0.9350 0.9590 2,397,005 +0.02(+2.36%)
Apr 26, 2018 0.9600 0.9800 0.9200 0.9369 2,122,307 -0.03(-3.46%)
Apr 25, 2018 1.020 1.029 0.9201 0.9705 3,639,472 -0.07(-6.68%)
Apr 24, 2018 1.060 1.070 0.9800 1.040 6,707,814 +0.04(+4.00%)
Apr 23, 2018 1.080 1.100 0.9952 1.000 3,496,551 -0.03(-2.91%)
Apr 20, 2018 1.120 1.140 1.000 1.030 5,017,113 +0.00(+0.00%)
Apr 19, 2018 1.120 1.140 0.9917 1.030 3,043,373 -0.07(-6.36%)
Apr 18, 2018 1.200 1.220 1.080 1.100 4,039,525 -0.14(-11.29%)
Apr 17, 2018 1.280 1.390 1.220 1.240 6,096,618 +0.09(+7.83%)
Apr 16, 2018 1.210 1.250 1.070 1.150 3,162,541 -0.06(-4.96%)
Apr 13, 2018 1.400 1.500 1.170 1.210 16,263,567 +0.01(+0.83%)
Apr 12, 2018 0.9000 1.240 0.8900 1.200 14,942,927 +0.37(+44.63%)
Apr 11, 2018 0.7820 0.8400 0.7620 0.8297 1,229,042 +0.05(+6.10%)
Apr 10, 2018 0.7736 0.7990 0.7650 0.7820 932,133 -0.00(-0.38%)
Apr 09, 2018 0.7982 0.8037 0.7650 0.7850 938,159 -0.01(-1.84%)
Apr 06, 2018 0.8405 0.8405 0.7800 0.7997 1,966,613 -0.04(-4.80%)
Apr 05, 2018 0.8223 0.8700 0.7905 0.8400 3,319,768 +0.03(+3.83%)
Apr 04, 2018 0.8000 0.8323 0.7600 0.8090 2,163,677 -0.03(-3.69%)
Apr 03, 2018 0.7780 0.8600 0.7400 0.8400 2,786,133 +0.08(+10.42%)
Apr 02, 2018 0.7700 0.8199 0.7502 0.7607 877,883 -0.04(-4.91%)
Mar 29, 2018 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Mar 28, 2018 0.8400 0.8715 0.8000 0.8300 1,961,419 -0.06(-6.74%)
Mar 27, 2018 0.9800 0.9800 0.8500 0.8900 2,017,966 -0.11(-10.99%)
Mar 26, 2018 1.000 1.010 0.9616 0.9999 1,375,477 -0.03(-2.92%)
Mar 23, 2018 1.100 1.120 1.000 1.030 2,973,330 +0.05(+5.10%)
Mar 22, 2018 1.040 1.050 0.9707 0.9800 1,853,500 -0.11(-10.09%)
Mar 21, 2018 1.010 1.090 0.9700 1.090 4,795,031 +0.04(+3.81%)
Mar 20, 2018 1.090 1.111 0.9220 1.050 4,756,252 -0.06(-5.41%)
Mar 19, 2018 1.180 1.180 1.090 1.110 2,022,715 -0.12(-9.76%)
Mar 16, 2018 1.210 1.240 1.160 1.230 1,719,684 -0.06(-4.65%)
Mar 15, 2018 1.320 1.320 1.250 1.290 1,600,720 -0.03(-2.27%)
Mar 14, 2018 1.310 1.320 1.270 1.320 1,787,504 +0.01(+0.76%)
Mar 13, 2018 1.390 1.400 1.280 1.310 2,852,729 -0.07(-5.07%)
Mar 12, 2018 1.320 1.400 1.270 1.380 5,735,356 +0.11(+8.66%)
Mar 09, 2018 1.350 1.390 1.270 1.270 2,375,010 -0.02(-1.55%)
Mar 08, 2018 1.300 1.340 1.287 1.290 1,206,699 +0.02(+1.57%)
Mar 07, 2018 1.380 1.250 1.270 1,644,738 -0.11(-7.97%)
Mar 06, 2018 1.400 1.440 1.350 1.380 1,052,804 -0.04(-2.82%)
Mar 05, 2018 1.400 1.460 1.350 1.420 2,542,430 +0.01(+0.71%)
Mar 02, 2018 1.500 1.500 1.350 1.410 1,811,727 -0.04(-2.76%)
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.