Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.