DCAR - DropCar, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.98001.03000.91000.95000.9500153,500
Jan 23, 20200.95001.00000.93000.98000.980039,600
Jan 22, 20200.95001.00000.95000.97000.970061,500
Jan 21, 20200.94000.97000.92000.94000.940039,100
Jan 17, 20201.02001.02000.91000.96000.9600118,500
Jan 16, 20201.01001.10001.00001.02001.0200473,700
Jan 15, 20200.84000.98000.83000.98000.9800385,300
Jan 14, 20200.85000.86000.84000.85000.850036,400
Jan 13, 20200.87000.89000.85000.86000.860061,100
Jan 10, 20200.92000.92000.85000.88000.880070,700
Jan 09, 20200.85000.92000.84000.89000.890063,900
Jan 08, 20200.92000.92000.85000.88000.880075,600
Jan 07, 20200.92000.92000.84000.88000.880090,300
Jan 06, 20200.90000.92000.83000.91000.9100139,300
Jan 03, 20200.95000.95000.84000.86000.8600160,600
Jan 02, 20200.86000.94000.84000.94000.9400169,000
Dec 31, 20190.85000.90000.83000.88000.880077,200
Dec 30, 20190.93000.93000.82000.88000.8800205,900
Dec 27, 20190.86000.93000.85000.93000.9300135,100
Dec 26, 20191.10001.11000.88000.93000.9300429,300
Dec 24, 20191.13001.13001.06001.09001.0900241,500
Dec 23, 20191.17001.35001.05001.14001.14001,113,600
Dec 20, 20190.78001.75000.76001.20001.200010,846,100
Dec 19, 20190.60000.61000.59000.59000.590045,600
Dec 18, 20190.61000.63000.57000.59000.590028,400
Dec 17, 20190.64000.64000.62000.64000.640026,200
Dec 16, 20190.59000.66000.57000.64000.640056,700
Dec 13, 20190.62000.62000.59000.59000.590023,600
Dec 12, 20190.62000.62000.59000.62000.620051,300
Dec 11, 20190.67000.67000.61000.64000.640084,800
Dec 10, 20190.65000.68000.62000.65000.650062,100
Dec 09, 20190.65000.65000.59000.63000.630015,400
Dec 06, 20190.62000.65000.59000.62000.620051,000
Dec 05, 20190.65000.65000.60000.60000.600018,300
Dec 04, 20190.61000.66000.59000.63000.630068,200
Dec 03, 20190.54000.61000.54000.61000.610043,300
Dec 02, 20190.58000.60000.52000.56000.560083,600
Nov 29, 20190.60000.60000.54000.56000.560023,700
Nov 27, 20190.58000.59000.54000.57000.570071,500
Nov 26, 20190.56000.60000.56000.57000.570068,500
Nov 25, 20190.63000.63000.56000.57000.570072,700
Nov 22, 20190.66000.75000.58000.60000.6000407,700
Nov 21, 20190.68000.68000.57000.67000.6700418,400
Nov 20, 20190.61000.67000.61000.62000.620037,800
Nov 19, 20190.62000.65000.61000.63000.630016,900
Nov 18, 20190.60000.65000.60000.62000.620042,100
Nov 15, 20190.62000.64000.59000.62000.620049,100
Nov 14, 20190.64000.64000.59000.60000.600023,500
Nov 13, 20190.63000.68000.59000.64000.640054,300
Nov 12, 20190.65000.65000.58000.60000.600035,600
Nov 11, 20190.63000.63000.60000.62000.620011,500
Nov 08, 20190.60000.62000.59000.60000.600010,300
Nov 07, 20190.60000.62000.60000.62000.62005,700
Nov 06, 20190.62000.64000.61000.61000.61003,900
Nov 05, 20190.65000.67000.60000.64000.640030,600
Nov 04, 20190.62000.65000.58000.65000.650059,300
Nov 01, 20190.59000.62000.59000.60000.600023,600
Oct 31, 20190.61000.62000.58000.62000.620013,200
Oct 30, 20190.63000.66000.60000.61000.610028,200
Oct 29, 20190.65000.65000.55000.60000.600028,100
Oct 28, 20190.63000.65000.63000.64000.640010,700
Oct 25, 20190.63000.66000.62000.63000.630012,700
Oct 24, 20190.66000.66000.61000.64000.640029,700
Oct 23, 20190.66000.66000.60000.64000.640013,700
Oct 22, 20190.65000.66000.60000.66000.66009,700
Oct 21, 20190.63000.63000.59000.61000.61006,100
Oct 18, 20190.62000.66000.60000.60000.600029,700
Oct 17, 20190.63000.64000.55000.59000.590043,600
Oct 16, 20190.59000.70000.59000.61000.6100100,000
Oct 15, 20190.55000.62000.55000.58000.580031,000
Oct 14, 20190.60000.62000.51000.57000.570044,400
Oct 11, 20190.58000.59000.55000.57000.570032,400
Oct 10, 20190.65000.67000.57000.58000.580063,400
Oct 09, 20190.66000.66000.58000.61000.610077,200
Oct 08, 20190.72000.73000.58000.68000.6800179,200
Oct 07, 20190.73000.78000.71000.73000.730019,800
Oct 04, 20190.73000.75000.72000.73000.730029,900
Oct 03, 20190.69000.72000.68000.71000.710047,700
Oct 02, 20190.68000.74000.67000.69000.690048,900
Oct 01, 20190.73000.74000.65000.72000.720033,200
Sep 30, 20190.75000.77000.67000.73000.730013,700
Sep 27, 20190.73000.77000.67000.71000.710037,400
Sep 26, 20190.75000.78000.73000.75000.75008,500
Sep 25, 20190.75000.80000.73000.75000.750010,100
Sep 24, 20190.67000.80000.67000.79000.790062,600
Sep 23, 20190.72000.79000.71000.74000.740020,300
Sep 20, 20190.78000.80000.70000.73000.730054,000
Sep 19, 20190.80000.81000.76000.78000.780029,400
Sep 18, 20190.83000.84000.76000.81000.810031,000
Sep 17, 20190.88000.88000.83000.83000.830026,100
Sep 16, 20190.84000.95000.80000.86000.860050,800
Sep 13, 20190.74000.81000.74000.81000.810038,300
Sep 12, 20190.75000.82000.64000.72000.720032,700
Sep 11, 20190.75000.81000.74000.75000.750011,900
Sep 10, 20190.80000.80000.54000.79000.790098,300
Sep 09, 20190.77000.80000.76000.80000.800039,000
Sep 06, 20190.77000.78000.77000.77000.77004,400
Sep 05, 20190.77000.78000.76000.78000.780010,100
Sep 04, 20190.77000.80000.76000.77000.770041,500
Sep 03, 20190.79000.83000.79000.79000.790013,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...