Ault Global Hldg Inc (NY: DPW )

4.050 USD -0.210 (-4.93%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.140 4.400 3.850 4.050 6,644,014 -0.21(-4.93%)
Feb 25, 2021 4.810 4.920 4.120 4.260 10,681,480 -0.36(-7.79%)
Feb 24, 2021 4.690 5.050 4.570 4.620 9,770,182 +0.10(+2.21%)
Feb 23, 2021 4.880 5.100 4.020 4.520 20,215,637 -0.89(-16.45%)
Feb 22, 2021 6.050 6.290 5.300 5.410 25,141,759 -1.34(-19.85%)
Feb 19, 2021 6.790 7.060 6.300 6.750 29,354,300 +0.03(+0.45%)
Feb 18, 2021 6.800 7.330 6.250 6.720 39,427,865 -1.12(-14.29%)
Feb 17, 2021 6.260 7.990 5.740 7.840 43,769,369 +1.60(+25.64%)
Feb 16, 2021 6.500 7.190 5.910 6.240 20,010,594 +0.58(+10.25%)
Feb 12, 2021 5.080 5.830 4.960 5.660 18,225,700 +0.53(+10.33%)
Feb 11, 2021 5.400 5.550 4.960 5.130 12,009,146 +0.08(+1.58%)
Feb 10, 2021 5.470 5.500 4.710 5.050 12,375,138 -0.14(-2.70%)
Feb 09, 2021 5.000 5.300 4.800 5.190 9,322,512 +0.22(+4.43%)
Feb 08, 2021 4.770 5.150 4.670 4.970 11,791,101 +0.42(+9.23%)
Feb 05, 2021 4.850 4.850 4.510 4.550 5,052,600 -0.22(-4.61%)
Feb 04, 2021 4.790 5.020 4.630 4.770 7,758,208 +0.11(+2.36%)
Feb 03, 2021 4.720 4.740 4.520 4.660 4,578,820 -0.01(-0.21%)
Feb 02, 2021 4.640 4.890 4.430 4.670 8,298,158 +0.09(+1.97%)
Feb 01, 2021 4.720 4.760 4.370 4.580 4,561,435 -0.06(-1.29%)
Jan 29, 2021 5.090 5.250 4.570 4.640 10,114,000 -0.11(-2.32%)
Jan 28, 2021 4.900 4.910 4.510 4.750 3,417,898 -0.07(-1.45%)
Jan 27, 2021 5.050 5.300 4.710 4.820 8,252,259 -0.47(-8.88%)
Jan 26, 2021 5.020 5.400 4.900 5.290 5,976,397 +0.30(+6.01%)
Jan 25, 2021 5.060 5.320 4.570 4.990 5,163,317 -0.33(-6.20%)
Jan 22, 2021 4.970 5.600 4.880 5.320 8,476,700 +0.32(+6.40%)
Jan 21, 2021 4.980 5.150 4.860 5.000 3,414,430 -0.15(-2.91%)
Jan 20, 2021 5.550 5.600 4.950 5.150 4,013,890 -0.23(-4.28%)
Jan 19, 2021 5.150 5.440 4.860 5.380 6,302,569 +0.15(+2.87%)
Jan 15, 2021 5.500 5.540 4.880 5.230 8,025,900 -0.37(-6.61%)
Jan 14, 2021 6.380 6.380 5.390 5.600 67,903,806 +1.41(+33.65%)
Jan 13, 2021 4.450 4.560 4.110 4.190 20,891,791 +0.13(+3.20%)
Jan 12, 2021 4.050 4.180 4.020 4.060 3,049,057 -0.04(-0.98%)
Jan 11, 2021 4.100 4.280 4.040 4.100 4,383,921 -0.39(-8.69%)
Jan 08, 2021 4.350 4.650 4.020 4.490 8,828,500 +0.33(+7.93%)
Jan 07, 2021 3.950 4.340 3.950 4.160 7,453,242 +0.22(+5.58%)
Jan 06, 2021 3.920 4.180 3.850 3.940 6,528,910 -0.12(-2.96%)
Jan 05, 2021 3.810 4.150 3.790 4.060 5,805,052 -0.13(-3.10%)
Jan 04, 2021 4.480 4.510 3.900 4.190 4,392,135 -0.16(-3.68%)
Dec 31, 2020 4.350 4.350 4.350 5,638,906 +0.21(+5.07%)
Dec 30, 2020 4.380 4.510 4.050 4.140 5,638,906 -0.49(-10.58%)
Dec 29, 2020 5.290 5.300 4.220 4.630 12,610,950 -0.38(-7.58%)
Dec 28, 2020 4.300 5.430 4.030 5.010 41,312,534 +1.20(+31.50%)
Dec 24, 2020 3.810 3.900 3.710 3.810 2,914,300 -0.02(-0.52%)
Dec 23, 2020 3.900 3.960 3.730 3.830 3,357,381 -0.15(-3.77%)
Dec 22, 2020 3.740 4.100 3.620 3.980 10,474,566 +0.29(+7.86%)
Dec 21, 2020 3.760 3.860 3.550 3.690 5,031,274 -0.12(-3.15%)
Dec 18, 2020 4.030 4.030 3.710 3.810 6,211,400 +0.10(+2.70%)
Dec 17, 2020 4.120 4.150 3.670 3.710 6,370,055 -0.36(-8.85%)
Dec 16, 2020 4.000 4.180 3.560 4.070 10,563,412 +0.43(+11.81%)
Dec 15, 2020 3.590 3.700 3.350 3.640 3,619,125 +0.04(+1.11%)
Dec 14, 2020 4.040 4.040 3.560 3.600 2,222,451 -0.33(-8.40%)
Dec 11, 2020 4.100 4.104 3.850 3.930 1,482,800 -0.21(-5.07%)
Dec 10, 2020 3.840 4.150 3.700 4.140 1,800,710 +0.27(+6.98%)
Dec 09, 2020 4.360 4.400 3.820 3.870 4,469,230 -0.52(-11.85%)
Dec 08, 2020 4.250 4.610 4.150 4.390 4,062,460 +0.15(+3.54%)
Dec 07, 2020 4.330 4.740 4.150 4.240 6,118,903 -0.17(-3.85%)
Dec 04, 2020 4.300 4.490 4.100 4.410 3,843,400 +0.16(+3.76%)
Dec 03, 2020 4.760 4.800 4.220 4.250 3,243,794 -0.34(-7.41%)
Dec 02, 2020 4.000 4.880 3.750 4.590 5,189,677 +0.11(+2.46%)
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.