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 (%)
Mar 31, 2021 3.130 3.290 3.060 3.290 4,194,240 +0.22(+7.17%)
Mar 30, 2021 3.000 3.070 2.840 3.070 2,954,281 +0.07(+2.33%)
Mar 29, 2021 3.100 3.200 2.960 3.000 3,108,804 -0.08(-2.60%)
Mar 26, 2021 3.250 3.325 2.960 3.080 4,012,600 -0.21(-6.38%)
Mar 25, 2021 3.010 3.350 2.950 3.290 10,119,515 +0.32(+10.77%)
Mar 24, 2021 3.390 3.390 2.970 2.970 6,628,756 -0.30(-9.17%)
Mar 23, 2021 3.450 3.630 3.270 3.270 6,286,962 -0.26(-7.37%)
Mar 22, 2021 3.510 3.630 3.420 3.530 3,919,704 -0.01(-0.28%)
Mar 19, 2021 3.650 3.750 3.520 3.540 4,039,300 -0.10(-2.75%)
Mar 18, 2021 3.760 3.950 3.610 3.640 5,785,430 -0.27(-6.91%)
Mar 17, 2021 3.490 3.990 3.400 3.910 5,767,039 +0.34(+9.52%)
Mar 16, 2021 3.950 3.960 3.510 3.570 5,261,410 -0.39(-9.85%)
Mar 15, 2021 3.980 4.120 3.790 3.960 6,450,755 +0.16(+4.21%)
Mar 12, 2021 3.670 4.040 3.650 3.800 5,795,900 -0.01(-0.26%)
Mar 11, 2021 3.790 3.870 3.620 3.810 3,947,162 +0.18(+4.96%)
Mar 10, 2021 3.910 3.980 3.450 3.630 8,513,761 +0.04(+1.11%)
Mar 09, 2021 3.350 3.680 3.290 3.590 7,318,662 +0.39(+12.19%)
Mar 08, 2021 3.120 3.290 2.960 3.200 6,733,540 +0.13(+4.23%)
Mar 05, 2021 3.270 3.290 2.610 3.070 8,791,800 -0.08(-2.54%)
Mar 04, 2021 3.480 3.570 2.920 3.150 11,306,591 -0.54(-14.63%)
Mar 03, 2021 3.960 4.070 3.580 3.690 8,824,509 -0.24(-6.11%)
Mar 02, 2021 4.350 4.350 3.920 3.930 6,847,477 -0.29(-6.87%)
Mar 01, 2021 4.290 4.450 4.100 4.220 7,865,115 +0.17(+4.20%)
Feb 26, 2021 4.140 4.400 3.850 4.050 6,720,500 -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 20,215,636 -0.89(-16.45%)
Feb 22, 2021 6.050 6.290 5.300 5.410 25,141,760 -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 39,427,864 -1.12(-14.29%)
Feb 17, 2021 6.260 7.990 5.740 7.840 43,769,368 +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 9,322,423 +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 5,987,701 +0.30(+6.01%)
Jan 25, 2021 5.060 5.320 4.570 4.990 5,162,864 -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 6,304,373 +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 67,903,808 +1.41(+33.65%)
Jan 13, 2021 4.450 4.560 4.110 4.190 20,891,792 +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 5,805,027 -0.13(-3.10%)
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.