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 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 41,312,536 +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 10,478,340 +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%)
Dec 01, 2020 5.050 5.160 4.420 4.480 6,655,725 -0.98(-17.95%)
Nov 30, 2020 5.760 5.880 5.260 5.460 8,398,516 -0.60(-9.90%)
Nov 27, 2020 6.410 6.410 6.050 6.060 5,168,400 -0.63(-9.42%)
Nov 25, 2020 5.750 7.380 5.260 6.690 26,303,900 +0.38(+6.02%)
Nov 24, 2020 9.500 10.94 5.550 6.310 74,155,808 -1.93(-23.42%)
Nov 23, 2020 3.050 7.930 2.750 8.240 301,779,488 +6.11(+286.85%)
Nov 20, 2020 1.990 2.170 1.860 2.130 12,263,400 +0.32(+17.68%)
Nov 19, 2020 1.700 1.870 1.680 1.810 6,237,031 +0.11(+6.47%)
Nov 18, 2020 1.750 1.760 1.660 1.700 1,915,653 +0.00(+0.00%)
Nov 17, 2020 1.750 1.760 1.620 1.700 3,271,110 -0.06(-3.41%)
Nov 16, 2020 1.790 1.810 1.670 1.760 3,227,048 +0.02(+1.15%)
Nov 13, 2020 1.670 1.780 1.600 1.740 3,676,600 +0.10(+6.10%)
Nov 12, 2020 1.630 1.680 1.590 1.640 841,797 -0.02(-1.20%)
Nov 11, 2020 1.670 1.680 1.620 1.660 1,084,725 -0.04(-2.35%)
Nov 10, 2020 1.780 1.970 1.630 1.700 3,217,154 +0.03(+1.80%)
Nov 09, 2020 1.710 1.730 1.600 1.670 2,265,732 -0.01(-0.60%)
Nov 06, 2020 1.580 1.770 1.530 1.680 2,703,600 +0.11(+7.01%)
Nov 05, 2020 1.550 1.610 1.530 1.570 1,081,066 +0.02(+1.29%)
Nov 04, 2020 1.550 1.650 1.490 1.550 1,822,118 +0.00(+0.00%)
Nov 03, 2020 1.440 1.550 1.440 1.550 774,470 +0.07(+4.73%)
Nov 02, 2020 1.520 1.560 1.470 1.480 1,100,108 -0.03(-1.99%)
Oct 30, 2020 1.660 1.700 1.500 1.510 1,869,000 -0.19(-11.18%)
Oct 29, 2020 1.750 1.750 1.630 1.700 1,819,107 -0.02(-1.16%)
Oct 28, 2020 1.840 1.870 1.700 1.720 2,041,621 -0.25(-12.69%)
Oct 27, 2020 1.920 2.010 1.890 1.970 3,120,723 +0.02(+1.03%)
Oct 26, 2020 1.920 2.010 1.860 1.950 1,963,983 +0.03(+1.56%)
Oct 23, 2020 1.970 2.000 1.870 1.920 1,270,400 -0.05(-2.54%)
Oct 22, 2020 2.070 2.080 1.920 1.970 2,905,904 +0.00(+0.00%)
Oct 21, 2020 2.060 2.090 1.940 1.970 2,011,104 -0.05(-2.48%)
Oct 20, 2020 2.090 2.100 1.980 2.020 1,234,554 -0.07(-3.35%)
Oct 19, 2020 2.160 2.180 2.030 2.090 1,594,767 -0.10(-4.57%)
Oct 16, 2020 2.340 2.350 2.170 2.190 3,704,500 +0.00(+0.00%)
Oct 15, 2020 2.150 2.260 2.130 2.190 1,418,470 -0.03(-1.35%)
Oct 14, 2020 2.220 2.380 2.180 2.220 4,870,916 +0.02(+0.91%)
Oct 13, 2020 2.190 2.290 2.180 2.200 1,201,888 -0.06(-2.65%)
Oct 12, 2020 2.270 2.320 2.130 2.260 2,212,511 -0.09(-3.83%)
Oct 09, 2020 2.300 2.450 2.230 2.350 3,179,000 -0.22(-8.56%)
Oct 08, 2020 2.880 3.030 2.460 2.570 30,867,778 -0.46(-15.18%)
Oct 07, 2020 2.210 2.700 2.120 3.030 11,041,775 +0.87(+40.28%)
Oct 06, 2020 2.090 2.280 2.040 2.160 3,981,542 +0.12(+5.88%)
Oct 05, 2020 2.060 2.130 1.970 2.040 2,829,380 -0.22(-9.73%)
Oct 02, 2020 2.240 2.440 2.060 2.260 28,421,600 +0.28(+14.14%)
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.