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 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%)
Oct 01, 2019 2.090 2.090 1.820 1.920 123,770 -0.17(-8.13%)
Sep 30, 2019 2.200 2.250 2.020 2.090 65,847 -0.13(-5.86%)
Sep 27, 2019 2.220 2.300 2.200 2.220 68,200 -0.02(-0.89%)
Sep 26, 2019 2.210 2.280 2.190 2.240 66,303 -0.02(-0.88%)
Sep 25, 2019 2.460 2.490 2.260 2.260 126,175 -0.26(-10.32%)
Sep 24, 2019 2.620 2.670 2.410 2.520 147,068 -0.08(-3.08%)
Sep 23, 2019 2.720 2.780 2.500 2.600 184,156 -0.06(-2.26%)
Sep 20, 2019 2.810 2.830 2.620 2.660 182,800 -0.17(-6.01%)
Sep 19, 2019 2.880 2.889 2.770 2.830 160,318 +0.04(+1.43%)
Sep 18, 2019 2.950 2.950 2.750 2.790 184,438 -0.17(-5.74%)
Sep 17, 2019 3.080 3.080 2.900 2.960 169,723 -0.06(-1.99%)
Sep 16, 2019 2.870 3.130 2.870 3.020 193,106 -0.02(-0.66%)
Sep 13, 2019 2.960 3.730 2.950 3.040 843,800 +0.10(+3.40%)
Sep 12, 2019 3.110 3.180 2.880 2.940 229,531 -0.23(-7.26%)
Sep 11, 2019 3.230 3.280 3.000 3.170 459,976 +0.18(+6.02%)
Sep 10, 2019 2.870 3.110 2.870 2.990 231,848 +0.10(+3.46%)
Sep 09, 2019 2.810 2.920 2.810 2.890 130,381 +0.08(+2.85%)
Sep 06, 2019 2.880 2.900 2.800 2.810 109,200 -0.09(-3.10%)
Sep 05, 2019 2.840 2.960 2.730 2.900 271,532 +0.09(+3.20%)
Sep 04, 2019 2.980 3.030 2.790 2.810 420,032 -0.20(-6.64%)
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.