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 (%)
Jul 31, 2018 0.4550 0.4595 0.4205 0.4380 1,311,199 -0.02(-5.30%)
Jul 30, 2018 0.5107 0.5107 0.4503 0.4625 1,951,943 -0.05(-9.31%)
Jul 27, 2018 0.5200 0.5200 0.4800 0.5100 2,899,400 -0.01(-2.73%)
Jul 26, 2018 0.5164 0.5300 0.5104 0.5243 1,467,277 +0.01(+2.28%)
Jul 25, 2018 0.5400 0.5487 0.5100 0.5126 2,766,920 -0.03(-5.86%)
Jul 24, 2018 0.5900 0.6100 0.5221 0.5445 8,149,790 -0.01(-1.07%)
Jul 23, 2018 0.5800 0.5800 0.5454 0.5504 3,457,294 +0.01(+1.36%)
Jul 20, 2018 0.5640 0.5650 0.5300 0.5430 3,362,442 -0.01(-1.27%)
Jul 19, 2018 0.5598 0.5800 0.5400 0.5500 3,116,763 -0.01(-0.90%)
Jul 18, 2018 0.6269 0.6651 0.5420 0.5550 10,468,767 -0.08(-12.58%)
Jul 17, 2018 0.5710 0.6500 0.5251 0.6349 13,651,192 +0.08(+15.02%)
Jul 16, 2018 0.5300 0.5600 0.5100 0.5520 4,400,846 +0.03(+5.95%)
Jul 13, 2018 0.5300 0.5500 0.5175 0.5210 716,271 -0.01(-1.55%)
Jul 12, 2018 0.5216 0.5300 0.5050 0.5292 753,314 +0.01(+2.62%)
Jul 11, 2018 0.5110 0.5237 0.5110 0.5157 459,226 +0.00(+0.70%)
Jul 10, 2018 0.5300 0.5300 0.5121 0.5121 768,227 -0.02(-3.07%)
Jul 09, 2018 0.5700 0.5700 0.5251 0.5283 1,259,014 -0.01(-1.22%)
Jul 06, 2018 0.5391 0.5799 0.5275 0.5348 1,369,750 -0.00(-0.02%)
Jul 05, 2018 0.5219 0.5200 0.5349 704,029 +0.01(+2.49%)
Jul 03, 2018 0.5219 0.5219 0.5219 0 -0.01(-1.42%)
Jul 02, 2018 0.5400 0.5422 0.5200 0.5294 1,017,451 -0.01(-2.34%)
Jun 29, 2018 0.5500 0.5250 0.5421 878,134 +0.00(+0.39%)
Jun 28, 2018 0.5194 0.5799 0.4911 0.5400 1,894,707 +0.02(+3.35%)
Jun 27, 2018 0.5150 0.5550 0.5110 0.5225 1,137,793 -0.03(-5.91%)
Jun 26, 2018 0.5800 0.5800 0.5267 0.5553 1,658,952 -0.02(-3.34%)
Jun 25, 2018 0.6016 0.6178 0.5701 0.5745 1,207,529 -0.03(-4.25%)
Jun 22, 2018 0.6098 0.6275 0.5900 0.6000 1,025,899 -0.01(-1.30%)
Jun 21, 2018 0.6270 0.6270 0.6000 0.6079 617,199 -0.01(-0.83%)
Jun 20, 2018 0.6011 0.6284 0.5900 0.6130 901,439 +0.02(+3.72%)
Jun 19, 2018 0.6251 0.6300 0.5900 0.5910 1,206,897 -0.02(-3.43%)
Jun 18, 2018 0.6500 0.6500 0.6067 0.6120 2,014,998 -0.01(-1.29%)
Jun 15, 2018 0.6384 0.6200 0.6200 3,076,886 -0.02(-2.88%)
Jun 14, 2018 0.6400 0.6401 0.6200 0.6384 1,476,878 +0.02(+2.97%)
Jun 13, 2018 0.6400 0.6400 0.6200 0.6200 1,057,047 -0.02(-3.13%)
Jun 12, 2018 0.6500 0.6500 0.6190 0.6400 1,062,715 +0.00(+0.52%)
Jun 11, 2018 0.6719 0.6775 0.6350 0.6367 1,786,588 -0.05(-6.82%)
Jun 08, 2018 0.7500 0.8000 0.6629 0.6833 7,108,458 +0.03(+4.90%)
Jun 07, 2018 0.6500 0.6950 0.6500 0.6514 1,485,366 +0.00(+0.22%)
Jun 06, 2018 0.6849 0.6500 2,980,516 +0.04(+6.44%)
Jun 05, 2018 0.6190 0.6190 0.5805 0.6107 970,553 +0.00(+0.39%)
Jun 04, 2018 0.6400 0.6402 0.5801 0.6083 1,282,533 -0.03(-4.95%)
Jun 01, 2018 0.6400 0.6400 0.6199 0.6400 970,751 +0.00(+0.00%)
May 31, 2018 0.6590 0.6595 0.6350 0.6400 776,546 -0.01(-1.54%)
May 30, 2018 0.6900 0.7000 0.6500 0.6500 1,366,146 -0.04(-6.20%)
May 29, 2018 0.7037 0.7101 0.6900 0.6930 689,995 -0.02(-2.39%)
May 25, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.98%)
May 24, 2018 0.7000 0.7188 0.6802 0.6962 1,111,138 -0.01(-1.94%)
May 23, 2018 0.7451 0.7500 0.7000 0.7099 1,537,251 -0.01(-1.40%)
May 22, 2018 0.7600 0.7600 0.7100 0.7200 1,746,650 -0.06(-7.69%)
May 21, 2018 0.8100 0.8100 0.7550 0.7800 1,846,379 -0.01(-1.32%)
May 18, 2018 0.8000 0.8300 0.7800 0.7904 1,272,071 -0.02(-2.42%)
May 17, 2018 0.7900 0.8100 0.7690 0.8100 1,488,456 +0.03(+3.83%)
May 16, 2018 0.7600 0.8065 0.7500 0.7801 5,127,219 -0.11(-12.64%)
May 15, 2018 0.8800 0.8989 0.8560 0.8930 739,194 +0.02(+2.64%)
May 14, 2018 0.8500 0.9000 0.8428 0.8700 752,298 +0.00(+0.33%)
May 11, 2018 0.8400 0.8900 0.8301 0.8671 1,042,718 +0.01(+1.30%)
May 10, 2018 0.8402 0.8600 0.8250 0.8560 1,421,105 +0.02(+1.90%)
May 09, 2018 0.8300 0.8900 0.8100 0.8400 1,999,894 +0.02(+2.71%)
May 08, 2018 0.8400 0.8440 0.8000 0.8178 2,496,240 -0.05(-5.34%)
May 07, 2018 0.9100 0.9100 0.8400 0.8639 2,485,631 -0.07(-7.11%)
May 04, 2018 0.9700 0.9769 0.9111 0.9300 2,909,479 -0.03(-2.83%)
May 03, 2018 0.9700 0.9899 0.9300 0.9571 3,455,028 +0.02(+1.81%)
May 02, 2018 1.000 1.010 0.9320 0.9401 1,821,711 -0.02(-2.08%)
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.