Stock Quote

Ault Global Hldg Inc (NY: DPW )

2.440 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 2.350 2.470 2.310 2.440 3,932,143 +0.09(+3.83%)
Oct 19, 2021 2.370 2.390 2.280 2.350 2,941,718 +0.00(+0.00%)
Oct 18, 2021 2.330 2.390 2.310 2.350 2,142,143 -0.01(-0.42%)
Oct 15, 2021 2.290 2.430 2.270 2.360 4,148,264 +0.06(+2.61%)
Oct 14, 2021 2.310 2.350 2.270 2.300 1,590,805 -0.04(-1.71%)
Oct 13, 2021 2.300 2.350 2.240 2.340 2,262,295 +0.07(+3.08%)
Oct 12, 2021 2.310 2.330 2.260 2.270 1,515,624 -0.04(-1.73%)
Oct 11, 2021 2.270 2.330 2.250 2.310 1,889,503 +0.02(+0.87%)
Oct 08, 2021 2.310 2.350 2.280 2.290 1,689,984 -0.03(-1.29%)
Oct 07, 2021 2.330 2.368 2.285 2.320 3,185,203 +0.01(+0.43%)
Oct 06, 2021 2.440 2.460 2.300 2.310 3,604,775 -0.09(-3.75%)
Oct 05, 2021 2.410 2.470 2.352 2.400 1,992,055 +0.05(+2.13%)
Oct 04, 2021 2.500 2.530 2.320 2.350 3,070,582 -0.12(-4.86%)
Oct 01, 2021 2.560 2.590 2.431 2.470 4,680,785 +0.04(+1.65%)
Sep 30, 2021 2.290 2.470 2.263 2.430 8,337,344 +0.10(+4.29%)
Sep 29, 2021 2.270 2.330 2.190 2.330 2,608,386 +0.10(+4.48%)
Sep 28, 2021 2.250 2.298 2.200 2.230 2,367,987 -0.07(-3.04%)
Sep 27, 2021 2.270 2.340 2.245 2.300 2,080,914 +0.05(+2.22%)
Sep 24, 2021 2.300 2.330 2.230 2.250 2,954,649 -0.11(-4.66%)
Sep 23, 2021 2.400 2.410 2.300 2.360 2,651,022 +0.05(+2.16%)
Sep 22, 2021 2.250 2.330 2.250 2.310 2,581,469 +0.06(+2.67%)
Sep 21, 2021 2.300 2.320 2.200 2.250 2,416,244 +0.00(+0.00%)
Sep 20, 2021 2.280 2.330 2.200 2.250 3,891,847 -0.18(-7.41%)
Sep 17, 2021 2.460 2.480 2.385 2.430 1,987,436 -0.06(-2.41%)
Sep 16, 2021 2.510 2.561 2.460 2.490 1,918,060 -0.14(-5.32%)
Sep 15, 2021 2.520 2.730 2.460 2.630 5,045,673 +0.08(+3.14%)
Sep 14, 2021 2.630 2.720 2.530 2.550 2,348,198 -0.07(-2.67%)
Sep 13, 2021 2.790 2.810 2.610 2.620 2,743,914 -0.17(-6.09%)
Sep 10, 2021 2.950 2.950 2.790 2.790 3,184,380 -0.04(-1.41%)
Sep 09, 2021 2.730 2.840 2.670 2.830 2,484,082 +0.08(+2.91%)
Sep 08, 2021 2.810 2.840 2.660 2.750 2,727,660 +0.08(+3.00%)
Sep 07, 2021 2.660 2.731 2.630 2.670 1,987,632 +0.01(+0.38%)
Sep 03, 2021 2.670 2.710 2.640 2.660 1,598,093 -0.04(-1.48%)
Sep 02, 2021 2.630 2.704 2.620 2.700 2,090,741 +0.14(+5.47%)
Sep 01, 2021 2.540 2.640 2.530 2.560 1,705,357 +0.00(+0.00%)
Aug 31, 2021 2.470 2.600 2.470 2.560 1,683,084 +0.06(+2.40%)
Aug 30, 2021 2.470 2.555 2.400 2.500 1,828,324 +0.05(+2.04%)
Aug 27, 2021 2.450 2.529 2.430 2.450 1,791,272 -0.01(-0.41%)
Aug 26, 2021 2.480 2.610 2.450 2.460 1,979,885 -0.08(-3.15%)
Aug 25, 2021 2.460 2.585 2.420 2.540 1,983,474 +0.03(+1.20%)
Aug 24, 2021 2.400 2.530 2.380 2.510 3,058,258 +0.14(+5.91%)
Aug 23, 2021 2.290 2.390 2.270 2.370 1,899,855 +0.11(+4.87%)
Aug 20, 2021 2.200 2.290 2.200 2.260 1,749,939 +0.05(+2.26%)
Aug 19, 2021 2.310 2.320 2.170 2.210 3,414,417 -0.15(-6.36%)
Aug 18, 2021 2.400 2.400 2.270 2.360 2,485,764 -0.02(-0.84%)
Aug 17, 2021 2.520 2.540 2.350 2.380 5,752,021 -0.33(-12.18%)
Aug 16, 2021 2.910 2.930 2.625 2.710 10,042,421 -0.01(-0.37%)
Aug 13, 2021 2.780 2.830 2.690 2.720 3,484,662 -0.04(-1.45%)
Aug 12, 2021 2.790 2.790 2.680 2.760 2,782,394 +0.09(+3.37%)
Aug 11, 2021 2.620 2.760 2.575 2.670 4,380,459 +0.10(+3.89%)
Aug 10, 2021 2.500 2.585 2.470 2.570 2,149,025 +0.06(+2.39%)
Aug 09, 2021 2.600 2.620 2.480 2.510 3,404,666 +0.02(+0.80%)
Aug 06, 2021 2.480 2.570 2.450 2.490 2,619,365 +0.05(+2.05%)
Aug 05, 2021 2.360 2.480 2.345 2.440 1,606,578 +0.04(+1.67%)
Aug 04, 2021 2.320 2.424 2.320 2.400 1,495,724 +0.07(+3.00%)
Aug 03, 2021 2.370 2.380 2.280 2.330 1,842,941 -0.01(-0.43%)
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.