DCAR - DropCar, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 2020------
Jul 09, 2020------
Jul 08, 2020------
Jul 07, 2020------
Jul 06, 2020------
Jul 02, 2020------
Jul 01, 2020------
Jun 30, 2020------
Jun 29, 2020------
Jun 26, 2020------
Jun 25, 2020------
Jun 24, 2020------
Jun 23, 2020------
Jun 22, 2020------
Jun 19, 2020------
Jun 18, 2020------
Jun 17, 2020------
Jun 16, 2020------
Jun 15, 2020------
Jun 12, 2020------
Jun 11, 2020------
Jun 10, 2020------
Jun 09, 2020------
Jun 08, 2020------
Jun 05, 2020------
Jun 04, 2020------
Jun 03, 2020------
Jun 02, 2020------
Jun 01, 2020------
May 29, 2020------
May 28, 20204.20005.75003.75503.89003.89003,185,553
May 27, 20205.75005.75004.25004.60004.60001,433,767
May 26, 20206.10006.75005.25006.15006.15001,912,976
May 22, 20205.95006.15005.35005.95005.9500663,137
May 21, 20205.35006.20005.21305.95005.95001,335,225
May 20, 20205.15005.20004.92505.15005.1500355,590
May 19, 20205.05005.30004.80005.00005.0000549,144
May 18, 20201.04871.12000.92001.04001.04006,008,813
May 15, 20200.88001.06000.84500.98000.98007,207,994
May 14, 20200.81000.84500.76000.83000.83001,212,556
May 13, 20200.82000.85000.75000.81000.81001,611,972
May 12, 20200.80000.92000.65200.78110.78113,821,867
May 11, 20200.61000.84990.59760.77530.77533,777,325
May 08, 20200.62440.63990.57500.61260.6126930,343
May 07, 20200.62000.69990.57000.61960.61961,316,771
May 06, 20201.04001.33000.61500.72880.728821,616,313
May 05, 20200.52230.80000.50110.79010.79011,991,652
May 04, 20200.52130.53000.47500.53000.530054,780
May 01, 20200.54600.54600.50500.51500.515095,805
Apr 30, 20200.56990.56990.51000.54910.5491146,726
Apr 29, 20200.55000.57000.52200.56240.5624228,000
Apr 28, 20200.55310.55310.50000.53930.5393149,262
Apr 27, 20200.54000.59900.52000.54510.5451491,418
Apr 24, 20200.49000.53020.47000.51960.5196169,570
Apr 23, 20200.50000.50000.46000.49620.4962343,171
Apr 22, 20200.62190.68000.47000.50000.5000740,381
Apr 21, 20200.45000.86000.43000.57500.57505,306,477
Apr 20, 20200.49000.51000.44000.45250.4525288,270
Apr 17, 20200.50000.51000.46800.48010.4801179,847
Apr 16, 20200.47300.53000.45600.47220.4722328,325
Apr 15, 20200.43490.92000.42000.51000.51006,062,837
Apr 14, 20200.43000.44000.40520.41680.416839,948
Apr 13, 20200.43050.44790.42010.42350.423519,350
Apr 09, 20200.42000.45000.40000.41000.410059,433
Apr 08, 20200.39990.47000.39400.44800.4480104,966
Apr 07, 20200.41260.42000.36000.39410.3941245,781
Apr 06, 20200.40000.42990.38800.39990.399979,983
Apr 03, 20200.40000.41000.37000.38440.3844152,979
Apr 02, 20200.43990.43990.39000.40000.400068,421
Apr 01, 20200.43000.46110.41000.42010.4201102,970
Mar 31, 20200.47000.50990.44000.45060.4506146,361
Mar 30, 20200.46400.46400.42510.44110.441156,533
Mar 27, 20200.48000.50000.42000.47000.4700126,080
Mar 26, 20200.42990.52000.40000.48000.4800389,084
Mar 25, 20200.44800.47000.40000.43000.4300204,181
Mar 24, 20200.45750.52010.42070.44000.4400150,923
Mar 23, 20200.43800.47420.41000.43160.4316173,035
Mar 20, 20200.50000.53000.41800.45000.4500409,511
Mar 19, 20200.92010.96610.48000.51900.51901,529,271
Mar 18, 20200.45000.81970.40000.68700.68701,428,809
Mar 17, 20200.48000.48000.40000.45980.459853,132
Mar 16, 20200.44620.44620.37820.38000.380052,537
Mar 13, 20200.43000.47000.38100.42500.425086,043
Mar 12, 20200.52000.54990.39990.39990.3999105,951
Mar 11, 20200.65990.65990.56100.57000.570029,971
Mar 10, 20200.60000.71500.60000.62520.6252112,108
Mar 09, 20200.68150.69000.55000.60000.600073,796
Mar 06, 20200.70000.72060.68150.71000.710041,324
Mar 05, 20200.79690.79690.70500.73630.736334,522
Mar 04, 20200.71380.82500.66010.75900.7590247,460
Mar 03, 20200.68000.73670.66030.67990.679959,919
Mar 02, 20200.69000.69000.63110.66030.660348,896
Feb 28, 20200.61000.69300.61000.69000.690057,603
Feb 27, 20200.71000.72000.63000.64020.640276,730
Feb 26, 20200.72690.75620.70380.73000.730021,786
Feb 25, 20200.74000.77500.72250.73690.736936,062
Feb 24, 20200.76000.82500.70360.74620.746261,102
Feb 21, 20200.83020.85000.79450.79450.794555,464
Feb 20, 20200.88000.88000.80100.82230.822341,421
Feb 19, 20200.89000.89000.81230.85500.855071,465
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...