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 31, 2020 1.680 1.860 1.680 1.830 599,567 +0.10(+5.78%)
Aug 28, 2020 1.660 1.750 1.660 1.730 222,700 +0.02(+1.17%)
Aug 27, 2020 1.790 1.820 1.670 1.710 314,963 -0.11(-6.04%)
Aug 26, 2020 1.810 1.997 1.750 1.820 1,108,278 +0.00(+0.00%)
Aug 25, 2020 1.650 1.890 1.600 1.820 682,926 +0.12(+7.06%)
Aug 24, 2020 1.920 1.930 1.700 1.700 786,257 -0.24(-12.37%)
Aug 21, 2020 1.950 2.000 1.910 1.940 356,200 -0.08(-3.96%)
Aug 20, 2020 2.020 2.050 1.900 2.020 642,164 -0.06(-2.88%)
Aug 19, 2020 2.060 2.120 2.050 2.080 360,880 -0.02(-0.95%)
Aug 18, 2020 2.220 2.220 2.060 2.100 947,255 -0.14(-6.25%)
Aug 17, 2020 2.160 2.330 2.130 2.240 2,744,905 +0.12(+5.66%)
Aug 14, 2020 2.230 2.250 2.110 2.120 810,800 -0.08(-3.64%)
Aug 13, 2020 2.170 2.230 2.150 2.200 444,379 -0.03(-1.35%)
Aug 12, 2020 2.260 2.320 2.120 2.230 697,602 -0.03(-1.33%)
Aug 11, 2020 2.410 2.420 2.230 2.260 1,021,600 -0.19(-7.76%)
Aug 10, 2020 2.450 2.520 2.400 2.450 1,067,000 -0.11(-4.30%)
Aug 07, 2020 2.390 2.600 2.390 2.560 807,500 -0.01(-0.39%)
Aug 06, 2020 2.660 2.750 2.520 2.570 1,853,293 -0.22(-7.89%)
Aug 05, 2020 2.730 2.860 2.680 2.790 1,931,432 -0.12(-4.12%)
Aug 04, 2020 2.690 2.990 2.680 2.910 3,508,717 +0.17(+6.20%)
Aug 03, 2020 3.150 3.170 2.660 2.740 7,364,603 -0.07(-2.49%)
Jul 31, 2020 2.650 3.170 2.540 2.810 6,780,500 +0.13(+4.85%)
Jul 30, 2020 2.440 2.730 2.390 2.680 4,063,207 +0.19(+7.63%)
Jul 29, 2020 2.460 2.560 2.270 2.490 3,294,154 +0.04(+1.63%)
Jul 28, 2020 2.750 2.750 2.430 2.450 3,314,062 -0.18(-6.84%)
Jul 27, 2020 2.650 2.850 2.600 2.630 3,185,738 -0.29(-9.93%)
Jul 24, 2020 2.770 3.100 2.630 2.920 7,259,400 +0.21(+7.75%)
Jul 23, 2020 2.820 2.910 2.660 2.710 1,609,497 -0.03(-1.09%)
Jul 22, 2020 3.000 3.000 2.570 2.740 5,197,174 -0.30(-9.87%)
Jul 21, 2020 2.900 3.150 2.720 3.040 3,000,748 +0.07(+2.36%)
Jul 20, 2020 4.890 5.240 2.900 2.970 77,554,464 +0.91(+44.17%)
Jul 17, 2020 2.240 2.240 2.040 2.060 253,400 -0.02(-0.96%)
Jul 16, 2020 2.070 2.180 2.060 2.080 191,015 -0.03(-1.42%)
Jul 15, 2020 2.040 2.220 2.020 2.110 299,049 +0.08(+3.94%)
Jul 14, 2020 2.120 2.190 2.021 2.030 351,649 -0.09(-4.25%)
Jul 13, 2020 2.190 2.330 2.050 2.120 1,092,918 +0.04(+1.92%)
Jul 10, 2020 2.000 2.170 2.000 2.080 251,400 +0.03(+1.46%)
Jul 09, 2020 2.100 2.127 1.920 2.050 306,712 -0.08(-3.76%)
Jul 08, 2020 2.190 2.280 2.100 2.130 526,014 -0.07(-3.18%)
Jul 07, 2020 2.210 2.260 2.180 2.200 299,718 -0.09(-3.93%)
Jul 06, 2020 2.310 2.311 2.210 2.290 230,614 +0.05(+2.23%)
Jul 02, 2020 2.300 2.300 2.210 2.240 338,400 +0.04(+1.82%)
Jul 01, 2020 2.350 2.400 2.200 2.200 498,348 -0.25(-10.20%)
Jun 30, 2020 2.350 2.750 2.320 2.450 1,064,842 +0.15(+6.52%)
Jun 29, 2020 2.180 2.480 2.170 2.300 519,983 +0.07(+3.14%)
Jun 26, 2020 2.210 2.330 2.110 2.230 519,100 +0.02(+0.90%)
Jun 25, 2020 2.120 2.260 2.060 2.210 524,843 +0.02(+0.91%)
Jun 24, 2020 2.320 2.370 2.125 2.190 807,102 -0.21(-8.75%)
Jun 23, 2020 2.500 2.550 2.320 2.400 335,053 -0.06(-2.44%)
Jun 22, 2020 2.450 2.490 2.260 2.460 915,357 -0.06(-2.38%)
Jun 19, 2020 2.700 2.720 2.470 2.520 421,700 -0.13(-4.91%)
Jun 18, 2020 2.600 2.820 2.510 2.650 871,933 -0.04(-1.49%)
Jun 17, 2020 2.880 2.880 2.600 2.690 529,338 -0.16(-5.61%)
Jun 16, 2020 3.150 3.150 2.830 2.850 678,830 -0.19(-6.25%)
Jun 15, 2020 2.810 3.120 2.800 3.040 741,224 +0.02(+0.66%)
Jun 12, 2020 3.320 3.400 2.780 3.020 2,190,700 +0.37(+13.96%)
Jun 11, 2020 2.500 2.730 2.360 2.650 3,416,047 -0.40(-13.11%)
Jun 10, 2020 4.720 6.550 2.770 3.050 126,085,616 +1.63(+114.79%)
Jun 09, 2020 1.470 1.470 1.340 1.420 275,333 +0.00(+0.00%)
Jun 08, 2020 1.360 1.460 1.320 1.420 422,508 +0.10(+7.58%)
Jun 05, 2020 1.390 1.402 1.280 1.320 882,000 -0.17(-11.41%)
Jun 04, 2020 1.250 1.670 1.250 1.490 4,521,496 +0.24(+19.20%)
Jun 03, 2020 1.270 1.350 1.180 1.250 1,439,902 -0.05(-3.85%)
Jun 02, 2020 1.350 1.410 1.210 1.300 2,034,537 +0.01(+0.78%)
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.