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 (%)
Aug 30, 2019 3.220 3.270 3.000 3.050 184,600 -0.19(-5.86%)
Aug 29, 2019 3.160 3.300 3.050 3.240 318,951 +0.06(+1.89%)
Aug 28, 2019 4.200 4.200 3.000 3.180 4,531,122 +0.30(+10.42%)
Aug 27, 2019 3.010 3.340 2.800 2.880 422,360 -0.48(-14.29%)
Aug 26, 2019 3.430 4.000 3.300 3.360 853,476 +0.03(+0.90%)
Aug 23, 2019 3.150 3.440 3.000 3.330 364,000 +0.15(+4.72%)
Aug 22, 2019 3.070 3.550 2.950 3.180 684,416 -0.03(-0.93%)
Aug 21, 2019 4.150 4.380 3.050 3.210 1,321,087 -0.38(-10.58%)
Aug 20, 2019 4.430 4.840 3.550 3.590 1,457,084 -1.21(-25.21%)
Aug 19, 2019 8.000 10.68 4.600 4.800 15,252,580 +2.74(+133.01%)
Aug 16, 2019 1.700 2.250 1.570 2.060 202,500 +0.34(+19.77%)
Aug 15, 2019 2.010 2.040 1.670 1.720 104,069 -0.34(-16.50%)
Aug 14, 2019 2.700 2.700 1.950 2.060 169,424 -0.01(-0.48%)
Aug 13, 2019 2.290 2.500 2.050 2.070 150,949 -0.23(-10.00%)
Aug 12, 2019 2.360 2.410 2.220 2.300 73,544 -0.09(-3.77%)
Aug 09, 2019 2.600 2.600 2.060 2.390 170,600 +0.06(+2.58%)
Aug 08, 2019 2.880 2.900 2.240 2.330 225,405 -0.67(-22.33%)
Aug 07, 2019 2.980 3.370 2.800 3.000 335,455 -0.27(-8.26%)
Aug 06, 2019 4.650 4.650 4.050 3.270 417,623 +3.13(+2193.13%)
Aug 05, 2019 0.1725 0.1725 0.1374 0.1426 7,596,620 +0.00(+1.49%)
Aug 02, 2019 0.1400 0.1480 0.1350 0.1405 3,660,400 +0.00(+0.36%)
Aug 01, 2019 0.1400 0.1500 0.1300 0.1400 3,057,756 -0.00(-2.30%)
Jul 31, 2019 0.1480 0.1550 0.1433 0.1433 2,465,996 -0.00(-1.44%)
Jul 30, 2019 0.1470 0.1500 0.1400 0.1454 2,291,553 +0.01(+3.86%)
Jul 29, 2019 0.1484 0.1497 0.1400 0.1400 1,576,193 -0.00(-2.85%)
Jul 26, 2019 0.1500 0.1600 0.1401 0.1441 5,239,700 -0.03(-15.24%)
Jul 25, 2019 0.1900 0.1900 0.1700 0.1700 1,881,298 -0.01(-5.03%)
Jul 24, 2019 0.1648 0.1879 0.1600 0.1790 2,734,168 +0.02(+11.87%)
Jul 23, 2019 0.1800 0.1800 0.1500 0.1600 2,532,298 -0.02(-11.11%)
Jul 22, 2019 0.1984 0.2000 0.1770 0.1800 1,671,248 -0.01(-5.86%)
Jul 19, 2019 0.1930 0.1974 0.1820 0.1912 1,564,600 -0.00(-1.95%)
Jul 18, 2019 0.2072 0.2250 0.1800 0.1950 7,717,414 -0.00(-1.22%)
Jul 17, 2019 0.2000 0.2150 0.1950 0.1974 2,625,243 -0.01(-2.52%)
Jul 16, 2019 0.2000 0.2200 0.1950 0.2025 2,270,220 -0.02(-7.95%)
Jul 15, 2019 0.2200 0.2200 0.1900 0.2200 4,402,092 -0.01(-3.93%)
Jul 12, 2019 0.2300 0.2412 0.2268 0.2290 1,875,700 -0.01(-2.68%)
Jul 11, 2019 0.2415 0.2450 0.2225 0.2353 2,903,050 -0.01(-3.96%)
Jul 10, 2019 0.2750 0.2800 0.2400 0.2450 5,539,112 -0.00(-1.21%)
Jul 09, 2019 0.2500 0.2890 0.2410 0.2480 7,681,748 -0.03(-12.06%)
Jul 08, 2019 0.2320 0.2900 0.2200 0.2820 6,694,290 +0.05(+21.55%)
Jul 05, 2019 0.2220 0.2380 0.2190 0.2320 2,122,100 +0.00(+0.69%)
Jul 03, 2019 0.2502 0.2600 0.2300 0.2304 4,080,600 -0.01(-3.40%)
Jul 02, 2019 0.2480 0.2540 0.2140 0.2385 6,054,089 -0.01(-5.36%)
Jul 01, 2019 0.2640 0.2890 0.2501 0.2520 8,094,874 -0.05(-16.00%)
Jun 28, 2019 0.2500 0.3250 0.2360 0.3000 27,510,600 +0.03(+11.11%)
Jun 27, 2019 0.2700 0.2900 0.2200 0.2700 16,172,733 -0.10(-27.94%)
Jun 26, 2019 0.1850 0.3790 0.1725 0.3747 38,227,496 +0.21(+121.45%)
Jun 25, 2019 0.1905 0.1988 0.1600 0.1692 6,123,189 -0.00(-1.11%)
Jun 24, 2019 0.1605 0.1840 0.1540 0.1711 4,289,551 +0.02(+14.07%)
Jun 21, 2019 0.1600 0.1684 0.1493 0.1500 2,492,800 +0.01(+5.19%)
Jun 20, 2019 0.1500 0.1500 0.1400 0.1426 1,185,094 -0.00(-3.19%)
Jun 19, 2019 0.1550 0.1640 0.1445 0.1473 2,409,371 -0.01(-7.94%)
Jun 18, 2019 0.1500 0.2000 0.1400 0.1600 10,410,609 +0.02(+13.39%)
Jun 17, 2019 0.1425 0.1425 0.1371 0.1411 1,130,161 +0.00(+2.92%)
Jun 14, 2019 0.1390 0.1477 0.1319 0.1371 2,533,600 -0.00(-2.07%)
Jun 13, 2019 0.1300 0.1400 0.1300 0.1400 1,120,490 +0.00(+1.16%)
Jun 12, 2019 0.1451 0.1452 0.1220 0.1384 2,253,111 -0.01(-4.55%)
Jun 11, 2019 0.1510 0.1520 0.1400 0.1450 1,583,314 -0.00(-2.95%)
Jun 10, 2019 0.1540 0.1571 0.1490 0.1494 1,691,623 -0.01(-3.55%)
Jun 07, 2019 0.1580 0.1586 0.1503 0.1549 850,600 +0.00(+1.84%)
Jun 06, 2019 0.1600 0.1619 0.1517 0.1521 665,038 -0.00(-2.00%)
Jun 05, 2019 0.1585 0.1740 0.1525 0.1552 2,951,406 +0.00(+0.52%)
Jun 04, 2019 0.1490 0.1650 0.1490 0.1544 2,822,306 +0.00(+1.25%)
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.