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 (%)
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%)
Oct 01, 2020 1.950 2.000 1.900 1.980 569,465 -0.03(-1.49%)
Sep 30, 2020 1.940 2.030 1.940 2.010 494,228 +0.01(+0.50%)
Sep 29, 2020 2.000 2.070 1.920 2.000 1,178,516 +0.06(+3.09%)
Sep 28, 2020 2.030 2.070 1.880 1.940 2,756,589 -0.05(-2.51%)
Sep 25, 2020 2.090 2.180 1.920 1.990 3,853,100 -0.34(-14.59%)
Sep 24, 2020 2.180 2.640 1.870 2.330 11,783,022 +0.35(+17.68%)
Sep 23, 2020 1.750 2.330 1.730 1.980 9,232,006 +0.19(+10.61%)
Sep 22, 2020 1.770 1.840 1.720 1.790 267,998 +0.05(+2.87%)
Sep 21, 2020 1.780 1.800 1.660 1.740 412,368 -0.10(-5.43%)
Sep 18, 2020 1.800 1.850 1.760 1.840 317,700 +0.05(+2.79%)
Sep 17, 2020 1.880 1.910 1.760 1.790 589,109 -0.07(-3.76%)
Sep 16, 2020 1.760 1.900 1.700 1.860 647,141 +0.07(+3.91%)
Sep 15, 2020 1.880 1.970 1.730 1.790 957,715 -0.09(-4.79%)
Sep 14, 2020 1.940 1.980 1.870 1.880 835,965 -0.09(-4.57%)
Sep 11, 2020 2.220 2.224 1.910 1.970 1,073,300 -0.30(-13.22%)
Sep 10, 2020 2.170 2.400 2.110 2.270 1,725,632 +0.09(+4.13%)
Sep 09, 2020 2.010 2.190 1.930 2.180 1,796,362 +0.09(+4.31%)
Sep 08, 2020 1.900 2.150 1.820 2.090 3,286,211 +0.12(+6.09%)
Sep 04, 2020 2.260 2.350 1.730 1.970 45,999,300 +0.42(+27.10%)
Sep 03, 2020 1.650 1.680 1.550 1.550 407,251 -0.15(-8.82%)
Sep 02, 2020 1.710 1.760 1.680 1.700 218,264 -0.04(-2.30%)
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.