Ault Global Hldg Inc (NY: DPW )

2.470 USD -0.350 (-12.41%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 2.750 2.751 2.420 2.470 5,751,481 -0.35(-12.41%)
May 05, 2021 3.200 3.420 2.380 2.820 37,212,389 +0.17(+6.42%)
May 04, 2021 3.020 3.080 2.650 2.650 4,555,793 -0.55(-17.19%)
May 03, 2021 3.110 3.380 3.020 3.200 6,189,763 +0.20(+6.67%)
Apr 30, 2021 2.670 3.240 2.640 3.000 14,048,100 +0.24(+8.70%)
Apr 29, 2021 2.920 2.930 2.660 2.760 3,670,760 -0.09(-3.16%)
Apr 28, 2021 2.520 2.910 2.470 2.850 7,174,690 +0.35(+14.00%)
Apr 27, 2021 2.620 2.640 2.450 2.500 4,012,436 -0.05(-1.96%)
Apr 26, 2021 2.400 2.570 2.390 2.550 1,973,906 +0.16(+6.69%)
Apr 23, 2021 2.270 2.400 2.260 2.390 1,669,700 +0.11(+4.82%)
Apr 22, 2021 2.310 2.440 2.260 2.280 2,804,211 +0.02(+0.88%)
Apr 21, 2021 2.080 2.300 2.000 2.260 3,414,882 +0.17(+8.13%)
Apr 20, 2021 2.180 2.240 2.050 2.090 3,609,919 -0.11(-5.00%)
Apr 19, 2021 2.320 2.380 2.130 2.200 4,475,185 -0.24(-9.84%)
Apr 16, 2021 2.400 2.490 2.220 2.440 4,173,000 -0.11(-4.31%)
Apr 15, 2021 2.830 2.830 2.440 2.550 5,483,464 -0.25(-8.93%)
Apr 14, 2021 2.940 3.020 2.770 2.800 3,135,337 -0.13(-4.44%)
Apr 13, 2021 2.980 3.000 2.810 2.930 3,272,064 -0.05(-1.68%)
Apr 12, 2021 3.210 3.250 2.930 2.980 4,313,794 -0.24(-7.45%)
Apr 09, 2021 3.250 3.270 3.160 3.220 1,899,400 -0.05(-1.53%)
Apr 08, 2021 3.150 3.320 3.110 3.270 4,651,585 +0.05(+1.55%)
Apr 07, 2021 3.290 3.330 3.120 3.220 3,291,930 -0.10(-3.01%)
Apr 06, 2021 3.220 3.340 3.140 3.320 5,539,062 +0.08(+2.47%)
Apr 05, 2021 3.200 3.380 3.140 3.240 4,870,415 +0.03(+0.93%)
Apr 01, 2021 3.300 3.335 3.140 3.210 3,170,100 -0.08(-2.43%)
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 3,948,112 +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%)
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.