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 (%)
Apr 30, 2020
1.290
1.310
1.200
1.230
317,022
-0.01(-0.81%)
Apr 29, 2020
1.230
1.360
1.220
1.240
933,473
+0.04(+3.33%)
Apr 28, 2020
1.180
1.270
1.180
1.200
275,432
+0.00(+0.00%)
Apr 27, 2020
1.210
1.230
1.150
1.200
208,158
-0.01(-0.83%)
Apr 24, 2020
1.240
1.240
1.080
1.210
374,100
-0.04(-3.20%)
Apr 23, 2020
1.100
1.460
1.080
1.250
1,334,412
+0.13(+11.61%)
Apr 22, 2020
1.080
1.130
1.020
1.120
292,343
+0.02(+1.82%)
Apr 21, 2020
1.110
1.180
1.020
1.100
483,917
-0.02(-1.79%)
Apr 20, 2020
1.120
1.230
1.080
1.120
684,173
-0.01(-0.88%)
Apr 17, 2020
1.160
1.160
1.110
1.130
172,600
-0.02(-1.74%)
Apr 16, 2020
1.190
1.190
1.090
1.150
247,529
-0.03(-2.54%)
Apr 15, 2020
1.090
1.190
1.040
1.180
506,698
+0.07(+6.31%)
Apr 14, 2020
1.080
1.110
1.020
1.110
337,318
+0.05(+4.72%)
Apr 13, 2020
1.130
1.140
1.010
1.060
639,445
-0.07(-6.19%)
Apr 09, 2020
1.180
1.210
1.130
1.130
1,083,200
-0.11(-8.87%)
Apr 08, 2020
1.260
1.300
1.110
1.240
3,331,442
-0.30(-19.48%)
Apr 07, 2020
1.280
1.950
1.110
1.540
54,428,588
+0.74(+92.50%)
Apr 06, 2020
0.7440
0.8126
0.7300
0.8000
178,879
+0.07(+9.59%)
Apr 03, 2020
0.7900
0.8000
0.7200
0.7300
151,600
-0.07(-8.75%)
Apr 02, 2020
0.7100
0.8600
0.7100
0.8000
398,682
-0.05(-5.88%)
Apr 01, 2020
1.100
1.100
0.7800
0.8500
2,551,946
+0.15(+21.03%)
Mar 31, 2020
0.7000
0.7540
0.6901
0.7023
58,943
+0.00(+0.03%)
Mar 30, 2020
0.7498
0.7498
0.6500
0.7021
69,910
-0.05(-6.39%)
Mar 27, 2020
0.8200
0.8500
0.7000
0.7500
168,300
-0.06(-7.41%)
Mar 26, 2020
0.7382
0.8500
0.7100
0.8100
189,120
+0.11(+15.20%)
Mar 25, 2020
0.6965
0.7200
0.6600
0.7031
103,582
+0.04(+5.98%)
Mar 24, 2020
0.6150
0.7000
0.5300
0.6634
199,489
+0.03(+4.46%)
Mar 23, 2020
0.7455
0.7490
0.5500
0.6351
165,432
-0.07(-10.55%)
Mar 20, 2020
0.7300
0.7500
0.6800
0.7100
123,900
+0.02(+2.38%)
Mar 19, 2020
0.6300
0.7418
0.6300
0.6935
81,028
+0.07(+10.66%)
Mar 18, 2020
0.7500
0.7600
0.6000
0.6267
175,824
-0.19(-23.58%)
Mar 17, 2020
0.8200
0.8557
0.8200
0.8201
60,136
+0.01(+0.63%)
Mar 16, 2020
0.8200
0.8600
0.7500
0.8150
110,060
-0.09(-9.44%)
Mar 13, 2020
0.9200
1.070
0.8600
0.9000
71,100
+0.04(+4.65%)
Mar 12, 2020
0.9000
0.9500
0.8000
0.8600
192,576
-0.16(-15.69%)
Mar 11, 2020
1.010
1.030
0.9702
1.020
67,172
+0.00(+0.00%)
Mar 10, 2020
1.050
1.070
1.010
1.020
152,382
-0.01(-1.45%)
Mar 09, 2020
1.080
1.080
0.9000
1.035
275,745
-0.09(-8.41%)
Mar 06, 2020
1.140
1.180
1.100
1.130
192,200
-0.08(-6.61%)
Mar 05, 2020
1.340
1.360
1.140
1.210
595,152
-0.08(-6.20%)
Mar 04, 2020
1.200
1.300
1.170
1.290
157,199
+0.10(+8.40%)
Mar 03, 2020
1.110
1.240
1.080
1.190
326,257
+0.13(+12.26%)
Mar 02, 2020
1.130
1.180
1.000
1.060
332,884
-0.02(-1.85%)
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%)
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
.