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 (%)
Feb 28, 2020 1.170 1.170 1.080 1.080 223,400 -0.09(-7.69%)
Feb 27, 2020 1.340 1.370 1.100 1.170 437,483 -0.17(-12.69%)
Feb 26, 2020 1.580 1.620 1.340 1.340 517,228 -0.22(-14.10%)
Feb 25, 2020 1.680 1.750 1.560 1.560 245,003 -0.20(-11.36%)
Feb 24, 2020 1.550 1.840 1.550 1.760 598,716 -0.01(-0.56%)
Feb 21, 2020 2.280 2.340 1.750 1.770 10,272,500 +0.23(+14.94%)
Feb 20, 2020 1.530 1.571 1.520 1.540 98,209 +0.00(+0.00%)
Feb 19, 2020 1.520 1.670 1.510 1.540 246,467 -0.01(-0.65%)
Feb 18, 2020 1.540 1.630 1.500 1.550 106,123 -0.03(-1.90%)
Feb 14, 2020 1.590 1.640 1.540 1.580 154,900 -0.02(-1.25%)
Feb 13, 2020 1.500 1.700 1.450 1.600 517,366 +0.06(+3.90%)
Feb 12, 2020 1.480 1.620 1.420 1.540 460,679 +0.13(+9.22%)
Feb 11, 2020 1.400 1.530 1.380 1.410 380,550 -0.03(-2.08%)
Feb 10, 2020 1.300 1.660 1.300 1.440 646,127 +0.14(+10.77%)
Feb 07, 2020 1.400 1.446 1.300 1.300 177,200 -0.13(-9.09%)
Feb 06, 2020 1.550 1.550 1.360 1.430 323,682 -0.12(-7.74%)
Feb 05, 2020 1.430 1.550 1.420 1.550 569,721 +0.10(+6.90%)
Feb 04, 2020 1.420 1.490 1.400 1.450 127,104 -0.04(-2.68%)
Feb 03, 2020 1.470 1.540 1.410 1.490 180,255 -0.05(-3.25%)
Jan 31, 2020 1.570 1.630 1.470 1.540 203,500 -0.09(-5.52%)
Jan 30, 2020 1.470 1.650 1.450 1.630 347,532 +0.10(+6.54%)
Jan 29, 2020 1.660 1.750 1.480 1.530 844,151 -0.08(-4.97%)
Jan 28, 2020 1.510 1.680 1.450 1.610 1,357,184 +0.15(+10.27%)
Jan 27, 2020 1.420 1.580 1.400 1.460 505,282 -0.09(-5.81%)
Jan 24, 2020 1.370 1.550 1.370 1.550 277,500 +0.13(+9.15%)
Jan 23, 2020 1.380 1.420 1.300 1.420 151,266 -0.01(-0.70%)
Jan 22, 2020 1.390 1.480 1.390 1.430 170,997 +0.02(+1.42%)
Jan 21, 2020 1.420 1.470 1.380 1.410 286,991 -0.04(-2.76%)
Jan 17, 2020 1.470 1.520 1.410 1.450 298,600 -0.01(-0.68%)
Jan 16, 2020 1.390 1.500 1.350 1.460 788,456 +0.07(+5.04%)
Jan 15, 2020 1.390 1.460 1.370 1.390 289,436 -0.05(-3.47%)
Jan 14, 2020 1.410 1.650 1.350 1.440 576,475 +0.10(+7.46%)
Jan 13, 2020 1.500 1.500 1.310 1.340 326,025 -0.16(-10.67%)
Jan 10, 2020 1.550 1.550 1.460 1.500 226,100 -0.02(-1.32%)
Jan 09, 2020 1.510 1.600 1.400 1.520 530,990 -0.12(-7.32%)
Jan 08, 2020 1.650 1.750 1.510 1.640 806,112 -0.26(-13.68%)
Jan 07, 2020 1.680 2.300 1.640 1.900 2,586,708 +0.34(+21.79%)
Jan 06, 2020 1.520 1.640 1.460 1.560 479,469 +0.04(+2.63%)
Jan 03, 2020 1.630 1.840 1.450 1.520 1,447,900 -0.88(-36.67%)
Jan 02, 2020 1.340 2.480 1.310 2.400 1,915,247 +1.21(+101.68%)
Dec 27, 2019 1.190 1.190 1.190 0 -0.01(-0.83%)
Dec 26, 2019 1.200 1.230 1.160 1.200 141,131 -0.03(-2.44%)
Dec 24, 2019 1.270 1.274 1.150 1.230 246,700 -0.02(-1.60%)
Dec 23, 2019 1.280 1.460 1.200 1.250 1,286,967 +0.14(+12.61%)
Dec 20, 2019 1.170 1.170 1.040 1.110 158,500 -0.06(-5.13%)
Dec 19, 2019 1.080 1.270 1.020 1.170 643,365 +0.10(+9.35%)
Dec 18, 2019 1.000 1.070 0.9500 1.070 227,994 +0.06(+5.94%)
Dec 17, 2019 1.050 1.050 0.9963 1.010 208,333 +0.00(+0.00%)
Dec 16, 2019 1.180 1.184 1.000 1.010 451,329 -0.15(-12.93%)
Dec 13, 2019 1.180 1.320 1.160 1.160 420,800 -0.09(-7.20%)
Dec 12, 2019 1.360 1.360 1.090 1.250 1,837,194 -0.36(-22.36%)
Dec 11, 2019 0.9000 1.750 0.9000 1.610 7,244,367 +0.73(+82.95%)
Dec 10, 2019 0.8700 0.8800 0.8300 0.8800 91,423 +0.01(+1.15%)
Dec 09, 2019 0.8302 0.8899 0.8302 0.8700 17,763 +0.03(+3.97%)
Dec 06, 2019 0.8599 0.8800 0.8236 0.8368 88,500 +0.02(+2.05%)
Dec 05, 2019 0.8700 0.9000 0.8200 0.8200 28,711 -0.03(-3.61%)
Dec 04, 2019 0.8800 0.9198 0.8200 0.8507 61,846 -0.06(-6.45%)
Dec 03, 2019 0.9200 0.9200 0.8500 0.9094 86,700 +0.02(+2.18%)
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.