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 (%)
Dec 27, 2019 1.190 1.190 1.190 0 -0.01(-0.83%)
Dec 26, 2019 1.200 1.230 1.160 1.200 141,131 -0.03(-2.44%)
Dec 24, 2019 1.270 1.274 1.150 1.230 246,700 -0.02(-1.60%)
Dec 23, 2019 1.280 1.460 1.200 1.250 1,286,967 +0.14(+12.61%)
Dec 20, 2019 1.170 1.170 1.040 1.110 158,500 -0.06(-5.13%)
Dec 19, 2019 1.080 1.270 1.020 1.170 643,365 +0.10(+9.35%)
Dec 18, 2019 1.000 1.070 0.9500 1.070 227,994 +0.06(+5.94%)
Dec 17, 2019 1.050 1.050 0.9963 1.010 208,333 +0.00(+0.00%)
Dec 16, 2019 1.180 1.184 1.000 1.010 451,329 -0.15(-12.93%)
Dec 13, 2019 1.180 1.320 1.160 1.160 420,800 -0.09(-7.20%)
Dec 12, 2019 1.360 1.360 1.090 1.250 1,837,194 -0.36(-22.36%)
Dec 11, 2019 0.9000 1.750 0.9000 1.610 7,244,367 +0.73(+82.95%)
Dec 10, 2019 0.8700 0.8800 0.8300 0.8800 91,423 +0.01(+1.15%)
Dec 09, 2019 0.8302 0.8899 0.8302 0.8700 17,763 +0.03(+3.97%)
Dec 06, 2019 0.8599 0.8800 0.8236 0.8368 88,500 +0.02(+2.05%)
Dec 05, 2019 0.8700 0.9000 0.8200 0.8200 28,711 -0.03(-3.61%)
Dec 04, 2019 0.8800 0.9198 0.8200 0.8507 61,846 -0.06(-6.45%)
Dec 03, 2019 0.9200 0.9200 0.8500 0.9094 86,700 +0.02(+2.18%)
Dec 02, 2019 0.8900 0.9500 0.8900 0.8900 118,679 -0.04(-4.30%)
Nov 29, 2019 0.9000 0.9500 0.9000 0.9300 77,900 -0.01(-0.73%)
Nov 27, 2019 0.8697 0.9600 0.8300 0.9368 233,000 +0.06(+6.45%)
Nov 26, 2019 0.8200 0.8900 0.8000 0.8800 124,652 +0.05(+6.02%)
Nov 25, 2019 0.8500 0.8500 0.7500 0.8300 81,772 +0.01(+1.22%)
Nov 22, 2019 0.7700 0.8497 0.7101 0.8200 248,300 +0.02(+2.87%)
Nov 21, 2019 0.9513 0.9700 0.6500 0.7971 267,022 -0.16(-16.97%)
Nov 20, 2019 1.100 1.100 0.9200 0.9600 206,234 -0.09(-8.57%)
Nov 19, 2019 1.150 1.150 1.000 1.050 104,046 -0.07(-6.25%)
Nov 18, 2019 1.120 1.170 1.100 1.120 31,371 -0.03(-2.61%)
Nov 15, 2019 1.180 1.210 1.060 1.150 114,500 -0.06(-4.96%)
Nov 14, 2019 1.240 1.270 1.180 1.210 111,498 -0.05(-3.97%)
Nov 13, 2019 1.250 1.300 1.230 1.260 69,984 -0.01(-0.79%)
Nov 12, 2019 1.240 1.350 1.220 1.270 76,799 +0.03(+2.42%)
Nov 11, 2019 1.230 1.280 1.200 1.240 79,031 -0.03(-2.36%)
Nov 08, 2019 1.300 1.300 1.220 1.270 75,400 +0.02(+1.60%)
Nov 07, 2019 1.270 1.290 1.220 1.250 58,346 +0.01(+0.81%)
Nov 06, 2019 1.360 1.360 1.200 1.240 207,866 -0.13(-9.49%)
Nov 05, 2019 1.390 1.390 1.300 1.370 236,332 -0.03(-2.14%)
Nov 04, 2019 1.240 1.400 1.200 1.400 522,066 +0.20(+16.67%)
Nov 01, 2019 1.120 1.380 1.080 1.200 690,000 +0.08(+7.14%)
Oct 31, 2019 1.150 1.180 1.100 1.120 154,455 -0.04(-3.45%)
Oct 30, 2019 1.250 1.300 1.100 1.160 359,802 -0.09(-7.20%)
Oct 29, 2019 1.360 1.369 1.230 1.250 366,823 -0.13(-9.42%)
Oct 28, 2019 1.580 1.680 1.340 1.380 1,074,177 -0.07(-4.83%)
Oct 25, 2019 1.340 1.520 1.220 1.450 1,159,500 +0.14(+10.69%)
Oct 24, 2019 1.390 1.390 1.280 1.310 262,405 -0.19(-12.67%)
Oct 23, 2019 1.590 1.590 1.500 1.500 117,122 -0.09(-5.66%)
Oct 22, 2019 1.630 1.670 1.570 1.590 89,778 -0.03(-1.85%)
Oct 21, 2019 1.660 1.750 1.610 1.620 93,642 -0.04(-2.41%)
Oct 18, 2019 1.720 1.740 1.600 1.660 154,100 -0.06(-3.49%)
Oct 17, 2019 1.750 1.764 1.680 1.720 95,439 -0.01(-0.58%)
Oct 16, 2019 1.630 1.850 1.630 1.730 374,127 +0.10(+6.13%)
Oct 15, 2019 1.640 1.750 1.600 1.630 141,182 -0.03(-1.81%)
Oct 14, 2019 1.710 1.750 1.650 1.660 149,287 -0.03(-1.78%)
Oct 11, 2019 1.850 1.880 1.570 1.690 196,100 -0.09(-5.06%)
Oct 10, 2019 1.830 1.880 1.710 1.780 73,916 -0.05(-2.73%)
Oct 09, 2019 1.830 1.980 1.780 1.830 214,578 -0.02(-1.08%)
Oct 08, 2019 1.930 1.990 1.760 1.850 102,915 -0.07(-3.65%)
Oct 07, 2019 2.080 2.080 1.900 1.920 269,746 -0.21(-9.86%)
Oct 04, 2019 2.020 2.500 2.020 2.130 582,800 +0.13(+6.50%)
Oct 03, 2019 1.870 2.100 1.860 2.000 153,659 +0.10(+5.26%)
Oct 02, 2019 1.840 1.970 1.730 1.900 95,088 -0.02(-1.04%)
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.