Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AULT )

0.3849 +0.0358 (+10.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
Nov 30, 2023 0.0905 0.0920 0.0810 0.0860 15,808,247 -0.00(-4.44%)
Nov 29, 2023 0.1200 0.1200 0.0900 0.0900 76,613,688 +0.01(+10.84%)
Nov 28, 2023 0.0850 0.0860 0.0789 0.0812 10,357,842 -0.01(-7.41%)
Nov 27, 2023 0.0900 0.0913 0.0854 0.0877 11,698,085 +0.00(+2.21%)
Nov 24, 2023 0.0912 0.0928 0.0811 0.0858 5,412,081 -0.00(-5.30%)
Nov 22, 2023 0.0918 0.0940 0.0900 0.0906 5,760,023 -0.00(-4.53%)
Nov 21, 2023 0.0924 0.0975 0.0900 0.0949 10,780,827 -0.01(-10.39%)
Nov 20, 2023 0.1100 0.1100 0.1015 0.1059 9,979,999 -0.00(-2.84%)
Nov 17, 2023 0.1144 0.1144 0.1068 0.1090 9,041,762 -0.01(-5.05%)
Nov 16, 2023 0.1250 0.1264 0.1075 0.1148 43,334,796 +0.01(+8.30%)
Nov 15, 2023 0.1100 0.1100 0.1011 0.1060 10,300,332 -0.01(-7.67%)
Nov 14, 2023 0.1136 0.1150 0.1083 0.1148 5,151,271 -0.00(-1.03%)
Nov 13, 2023 0.1140 0.1164 0.1100 0.1160 4,697,783 +0.00(+3.57%)
Nov 10, 2023 0.1218 0.1260 0.1109 0.1120 6,942,197 -0.01(-9.24%)
Nov 09, 2023 0.1224 0.1385 0.1178 0.1234 10,953,309 +0.00(+3.26%)
Nov 08, 2023 0.1240 0.1270 0.1185 0.1195 16,367,224 +0.00(+3.02%)
Nov 07, 2023 0.1376 0.1399 0.1122 0.1160 31,289,018 +0.00(+0.26%)
Nov 06, 2023 0.1157 0.1179 0.1091 0.1157 7,714,203 -0.01(-5.93%)
Nov 03, 2023 0.1230 0.1296 0.1200 0.1230 7,896,506 -0.00(-3.07%)
Nov 02, 2023 0.1400 0.1364 0.1220 0.1269 9,075,432 -0.00(-0.08%)
Nov 01, 2023 0.1190 0.1280 0.1135 0.1270 6,542,912 +0.01(+4.96%)
Oct 31, 2023 0.1221 0.1249 0.1135 0.1210 10,130,046 -0.01(-9.02%)
Oct 30, 2023 0.1488 0.1520 0.1261 0.1330 9,602,673 -0.01(-8.02%)
Oct 27, 2023 0.1552 0.1652 0.1410 0.1446 10,629,373 -0.01(-8.37%)
Oct 26, 2023 0.1700 0.1760 0.1513 0.1578 19,322,152 +0.00(+2.47%)
Oct 25, 2023 0.1700 0.1800 0.1500 0.1540 20,300,108 -0.03(-14.44%)
Oct 24, 2023 0.1990 0.3150 0.1720 0.1800 137,208,256 +0.02(+11.46%)
Oct 23, 2023 0.1856 0.1910 0.1545 0.1615 36,814,804 +0.02(+13.73%)
Oct 20, 2023 0.1499 0.1562 0.1409 0.1420 2,974,759 -0.01(-5.27%)
Oct 19, 2023 0.1557 0.1679 0.1470 0.1499 2,550,508 -0.01(-4.52%)
Oct 18, 2023 0.1700 0.1715 0.1528 0.1570 3,386,556 -0.01(-8.45%)
Oct 17, 2023 0.1636 0.1900 0.1500 0.1715 14,458,381 +0.03(+18.19%)
Oct 16, 2023 0.1670 0.1770 0.1451 0.1451 7,204,384 -0.02(-13.11%)
Oct 13, 2023 0.1848 0.1897 0.1650 0.1670 4,456,283 -0.02(-9.73%)
Oct 12, 2023 0.1910 0.1936 0.1790 0.1850 4,743,009 -0.01(-5.13%)
Oct 11, 2023 0.2000 0.2037 0.1841 0.1950 7,742,008 -0.01(-7.14%)
Oct 10, 2023 0.2100 0.2200 0.1820 0.2100 9,116,261 -0.03(-13.01%)
Oct 09, 2023 0.3400 0.3420 0.2050 0.2414 47,645,144 -0.03(-11.25%)
Oct 06, 2023 0.3000 0.3020 0.2580 0.2720 2,453,764 -0.02(-6.79%)
Oct 05, 2023 0.3100 0.3938 0.2851 0.2918 9,834,886 +0.01(+4.59%)
Oct 04, 2023 0.3000 0.3000 0.2700 0.2790 1,283,940 -0.02(-6.06%)
Oct 03, 2023 0.3100 0.3175 0.2700 0.2970 1,041,308 -0.01(-3.57%)
Oct 02, 2023 0.3412 0.3451 0.2990 0.3080 1,404,047 -0.02(-6.38%)
Sep 29, 2023 0.4148 0.4200 0.2906 0.3290 3,084,802 -0.07(-17.81%)
Sep 28, 2023 0.4000 0.4143 0.3775 0.4003 624,679 +0.01(+1.47%)
Sep 27, 2023 0.4010 0.4299 0.3881 0.3945 812,061 -0.01(-2.76%)
Sep 26, 2023 0.4300 0.4492 0.3901 0.4057 837,686 -0.03(-6.78%)
Sep 25, 2023 0.4600 0.4590 0.4267 0.4352 687,565 -0.03(-7.40%)
Sep 22, 2023 0.4923 0.5150 0.4388 0.4700 675,604 -0.04(-7.39%)
Sep 21, 2023 0.5750 0.5750 0.4900 0.5075 981,729 -0.06(-9.92%)
Sep 20, 2023 0.6230 0.6490 0.5400 0.5634 1,087,443 -0.05(-8.32%)
Sep 19, 2023 0.6414 0.6846 0.6100 0.6145 385,239 -0.05(-6.87%)
Sep 18, 2023 0.6350 0.6790 0.6062 0.6598 708,684 +0.04(+5.91%)
Sep 15, 2023 0.6305 0.6500 0.6230 0.6230 435,196 -0.03(-4.15%)
Sep 14, 2023 0.6972 0.7089 0.5979 0.6500 818,488 -0.04(-6.34%)
Sep 13, 2023 0.7136 0.7300 0.6696 0.6940 472,255 -0.02(-2.66%)
Sep 12, 2023 0.7800 0.7757 0.6950 0.7130 808,418 -0.07(-8.82%)
Sep 11, 2023 0.8227 0.8705 0.7700 0.7820 545,963 -0.03(-3.55%)
Sep 08, 2023 0.9001 0.9199 0.8101 0.8108 627,820 -0.11(-11.87%)
Sep 07, 2023 0.9700 0.9769 0.8701 0.9200 1,107,168 -0.09(-8.91%)
Sep 06, 2023 1.050 1.070 1.010 1.010 1,836,991 -0.15(-12.93%)
Sep 05, 2023 1.270 1.280 1.070 1.160 20,318,330 +0.11(+10.48%)
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.