Ault Global Holdings, Inc. (DPW)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.8000-0.1300 (-4.44%)
At close: 4:00PM EDT
2.8100 +0.01 (0.36%)
After hours: 5:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 14, 2021 | 2.9400 | 3.0200 | 2.7700 | 2.8000 | 2.8000 | 3,074,240 |
| Apr 13, 2021 | 2.9800 | 3.0000 | 2.8100 | 2.9300 | 2.9300 | 3,239,400 |
| Apr 12, 2021 | 3.2100 | 3.2500 | 2.9300 | 2.9800 | 2.9800 | 4,303,000 |
| Apr 09, 2021 | 3.2500 | 3.2700 | 3.1600 | 3.2200 | 3.2200 | 1,899,500 |
| Apr 08, 2021 | 3.1500 | 3.3200 | 3.1100 | 3.2700 | 3.2700 | 4,657,800 |
| Apr 07, 2021 | 3.2900 | 3.3300 | 3.1200 | 3.2200 | 3.2200 | 3,329,000 |
| Apr 06, 2021 | 3.2200 | 3.3400 | 3.1400 | 3.3200 | 3.3200 | 5,571,900 |
| Apr 05, 2021 | 3.2000 | 3.3800 | 3.1400 | 3.2400 | 3.2400 | 4,875,200 |
| Apr 01, 2021 | 3.3000 | 3.3400 | 3.1400 | 3.2100 | 3.2100 | 3,170,100 |
| Mar 31, 2021 | 3.1300 | 3.2900 | 3.0600 | 3.2900 | 3.2900 | 4,197,300 |
| Mar 30, 2021 | 3.0000 | 3.0700 | 2.8400 | 3.0700 | 3.0700 | 2,959,800 |
| Mar 29, 2021 | 3.1000 | 3.2000 | 2.9600 | 3.0000 | 3.0000 | 3,120,400 |
| Mar 26, 2021 | 3.2500 | 3.3300 | 2.9600 | 3.0800 | 3.0800 | 4,012,700 |
| Mar 25, 2021 | 3.0100 | 3.3500 | 2.9500 | 3.2900 | 3.2900 | 10,164,200 |
| Mar 24, 2021 | 3.3900 | 3.3900 | 2.9700 | 2.9700 | 2.9700 | 6,672,900 |
| Mar 23, 2021 | 3.4500 | 3.6300 | 3.2700 | 3.2700 | 3.2700 | 6,325,500 |
| Mar 22, 2021 | 3.5100 | 3.6300 | 3.4200 | 3.5300 | 3.5300 | 3,923,000 |
| Mar 19, 2021 | 3.6500 | 3.7500 | 3.5200 | 3.5400 | 3.5400 | 4,039,300 |
| Mar 18, 2021 | 3.7600 | 3.9500 | 3.6100 | 3.6400 | 3.6400 | 5,828,600 |
| Mar 17, 2021 | 3.4900 | 3.9900 | 3.4000 | 3.9100 | 3.9100 | 5,803,900 |
| Mar 16, 2021 | 3.9500 | 3.9600 | 3.5100 | 3.5700 | 3.5700 | 5,294,000 |
| Mar 15, 2021 | 3.9800 | 4.1200 | 3.7900 | 3.9600 | 3.9600 | 6,331,300 |
| Mar 12, 2021 | 3.6700 | 4.0400 | 3.6500 | 3.8000 | 3.8000 | 5,795,900 |
| Mar 11, 2021 | 3.7900 | 3.8700 | 3.6200 | 3.8100 | 3.8100 | 4,036,900 |
| Mar 10, 2021 | 3.9800 | 3.9800 | 3.4500 | 3.6300 | 3.6300 | 8,569,900 |
| Mar 09, 2021 | 3.3500 | 3.6800 | 3.2900 | 3.5900 | 3.5900 | 7,473,900 |
| Mar 08, 2021 | 3.1200 | 3.2900 | 2.9600 | 3.2000 | 3.2000 | 6,801,800 |
| Mar 05, 2021 | 3.2700 | 3.2900 | 2.6100 | 3.0700 | 3.0700 | 8,791,800 |
| Mar 04, 2021 | 3.4800 | 3.5700 | 2.9200 | 3.1500 | 3.1500 | 11,466,400 |
| Mar 03, 2021 | 3.9600 | 4.0700 | 3.5800 | 3.6900 | 3.6900 | 8,899,600 |
| Mar 02, 2021 | 4.3500 | 4.3500 | 3.9200 | 3.9300 | 3.9300 | 6,932,600 |
| Mar 01, 2021 | 4.2900 | 4.4500 | 4.1000 | 4.2200 | 4.2200 | 8,055,600 |
| Feb 26, 2021 | 4.1400 | 4.4000 | 3.8500 | 4.0500 | 4.0500 | 6,720,600 |
| Feb 25, 2021 | 4.8100 | 4.9200 | 4.1200 | 4.2600 | 4.2600 | 10,947,100 |
| Feb 24, 2021 | 4.6900 | 5.0500 | 4.5700 | 4.6200 | 4.6200 | 9,912,900 |
| Feb 23, 2021 | 4.8800 | 5.1000 | 4.0200 | 4.5200 | 4.5200 | 20,595,300 |
| Feb 22, 2021 | 6.0500 | 6.2900 | 5.3000 | 5.4100 | 5.4100 | 25,399,800 |
| Feb 19, 2021 | 6.7900 | 7.0600 | 6.3000 | 6.7500 | 6.7500 | 29,354,300 |
| Feb 18, 2021 | 6.8000 | 7.3300 | 6.2500 | 6.7200 | 6.7200 | 39,845,900 |
| Feb 17, 2021 | 6.2600 | 7.9900 | 5.7400 | 7.8400 | 7.8400 | 43,447,200 |
| Feb 16, 2021 | 6.5000 | 7.1900 | 5.9100 | 6.2400 | 6.2400 | 20,129,200 |
| Feb 12, 2021 | 5.0800 | 5.8300 | 4.9600 | 5.6600 | 5.6600 | 18,225,800 |
| Feb 11, 2021 | 5.4000 | 5.5500 | 4.9600 | 5.1300 | 5.1300 | 12,086,100 |
| Feb 10, 2021 | 5.4700 | 5.5000 | 4.7100 | 5.0500 | 5.0500 | 12,712,100 |
| Feb 09, 2021 | 5.0000 | 5.3000 | 4.8000 | 5.1900 | 5.1900 | 9,397,700 |
| Feb 08, 2021 | 4.7700 | 5.1500 | 4.6700 | 4.9700 | 4.9700 | 12,117,200 |
| Feb 05, 2021 | 4.8500 | 4.8500 | 4.5100 | 4.5500 | 4.5500 | 5,052,600 |
| Feb 04, 2021 | 4.7900 | 5.0200 | 4.6300 | 4.7700 | 4.7700 | 7,837,200 |
| Feb 03, 2021 | 4.7200 | 4.7400 | 4.5200 | 4.6600 | 4.6600 | 4,641,300 |
| Feb 02, 2021 | 4.6400 | 4.8900 | 4.4300 | 4.6700 | 4.6700 | 8,398,200 |
| Feb 01, 2021 | 4.7200 | 4.7600 | 4.3700 | 4.5800 | 4.5800 | 4,589,900 |
| Jan 29, 2021 | 5.0900 | 5.2500 | 4.5700 | 4.6400 | 4.6400 | 10,114,100 |
| Jan 28, 2021 | 4.9000 | 4.9100 | 4.5100 | 4.7500 | 4.7500 | 3,467,500 |
| Jan 27, 2021 | 5.0500 | 5.3000 | 4.7100 | 4.8200 | 4.8200 | 8,321,300 |
| Jan 26, 2021 | 5.0200 | 5.4000 | 4.9000 | 5.2900 | 5.2900 | 6,353,700 |
| Jan 25, 2021 | 5.0600 | 5.3200 | 4.5700 | 4.9900 | 4.9900 | 5,190,100 |
| Jan 22, 2021 | 4.9700 | 5.6000 | 4.8800 | 5.3200 | 5.3200 | 8,476,700 |
| Jan 21, 2021 | 4.9800 | 5.1500 | 4.8600 | 5.0000 | 5.0000 | 3,436,500 |
| Jan 20, 2021 | 5.5500 | 5.6000 | 4.9500 | 5.1500 | 5.1500 | 4,056,900 |
| Jan 19, 2021 | 5.1500 | 5.4400 | 4.8600 | 5.3800 | 5.3800 | 6,361,200 |
| Jan 15, 2021 | 5.5000 | 5.5400 | 4.8800 | 5.2300 | 5.2300 | 8,025,900 |
| Jan 14, 2021 | 6.3800 | 6.3800 | 5.3900 | 5.6000 | 5.6000 | 68,108,700 |
| Jan 13, 2021 | 4.4500 | 4.5600 | 4.1100 | 4.1900 | 4.1900 | 24,500,800 |
| Jan 12, 2021 | 4.0500 | 4.1800 | 4.0200 | 4.0600 | 4.0600 | 3,071,400 |
| Jan 11, 2021 | 4.1000 | 4.2800 | 4.0400 | 4.1000 | 4.1000 | 4,400,000 |
| Jan 08, 2021 | 4.3500 | 4.6500 | 4.0200 | 4.4900 | 4.4900 | 8,828,600 |
| Jan 07, 2021 | 3.9500 | 4.3400 | 3.9500 | 4.1600 | 4.1600 | 7,520,500 |
| Jan 06, 2021 | 3.9200 | 4.1800 | 3.8500 | 3.9400 | 3.9400 | 6,591,800 |
| Jan 05, 2021 | 3.8100 | 4.1500 | 3.7900 | 4.0600 | 4.0600 | 5,836,100 |
| Jan 04, 2021 | 4.4800 | 4.5100 | 3.9000 | 4.1900 | 4.1900 | 4,406,700 |
| Dec 31, 2020 | 4.1600 | 4.7300 | 4.1100 | 4.3500 | 4.3500 | 7,570,200 |
| Dec 30, 2020 | 4.3800 | 4.5100 | 4.0500 | 4.1400 | 4.1400 | 5,670,500 |
| Dec 29, 2020 | 5.2900 | 5.3000 | 4.2200 | 4.6300 | 4.6300 | 12,655,600 |
| Dec 28, 2020 | 4.3000 | 5.4300 | 4.0300 | 5.0100 | 5.0100 | 41,375,700 |
| Dec 24, 2020 | 3.8100 | 3.9000 | 3.7100 | 3.8100 | 3.8100 | 2,914,400 |
| Dec 23, 2020 | 3.9000 | 3.9600 | 3.7300 | 3.8300 | 3.8300 | 3,371,400 |
| Dec 22, 2020 | 3.7400 | 4.1000 | 3.6200 | 3.9800 | 3.9800 | 10,477,200 |
| Dec 21, 2020 | 3.7600 | 3.8600 | 3.5500 | 3.6900 | 3.6900 | 5,104,600 |
| Dec 18, 2020 | 4.0300 | 4.0300 | 3.7100 | 3.8100 | 3.8100 | 6,211,500 |
| Dec 17, 2020 | 4.1200 | 4.1500 | 3.6700 | 3.7100 | 3.7100 | 6,394,900 |
| Dec 16, 2020 | 4.0000 | 4.1800 | 3.5600 | 4.0700 | 4.0700 | 10,598,300 |
| Dec 15, 2020 | 3.5900 | 3.7000 | 3.3500 | 3.6400 | 3.6400 | 3,628,200 |
| Dec 14, 2020 | 4.0400 | 4.0400 | 3.5600 | 3.6000 | 3.6000 | 2,227,200 |
| Dec 11, 2020 | 4.1000 | 4.1000 | 3.8500 | 3.9300 | 3.9300 | 1,482,800 |
| Dec 10, 2020 | 3.8400 | 4.1500 | 3.7000 | 4.1400 | 4.1400 | 1,811,600 |
| Dec 09, 2020 | 4.3600 | 4.4000 | 3.8200 | 3.8700 | 3.8700 | 4,487,900 |
| Dec 08, 2020 | 4.2500 | 4.6100 | 4.1500 | 4.3900 | 4.3900 | 4,082,500 |
| Dec 07, 2020 | 4.3300 | 4.7400 | 4.1500 | 4.2400 | 4.2400 | 6,156,800 |
| Dec 04, 2020 | 4.3000 | 4.4900 | 4.1000 | 4.4100 | 4.4100 | 3,843,400 |
| Dec 03, 2020 | 4.7600 | 4.8000 | 4.2200 | 4.2500 | 4.2500 | 3,254,500 |
| Dec 02, 2020 | 4.0000 | 4.8800 | 3.7500 | 4.5900 | 4.5900 | 5,210,400 |
| Dec 01, 2020 | 5.0500 | 5.1600 | 4.4200 | 4.4800 | 4.4800 | 6,692,400 |
| Nov 30, 2020 | 5.7600 | 5.8800 | 5.2600 | 5.4600 | 5.4600 | 8,458,400 |
| Nov 27, 2020 | 6.4100 | 6.4100 | 6.0500 | 6.0600 | 6.0600 | 5,168,400 |
| Nov 25, 2020 | 5.7500 | 7.3800 | 5.2600 | 6.6900 | 6.6900 | 26,303,900 |
| Nov 24, 2020 | 9.5000 | 10.9400 | 5.5500 | 6.3100 | 6.3100 | 74,299,400 |
| Nov 23, 2020 | 3.0500 | 7.9300 | 2.7500 | 7.1900 | 7.1900 | 303,030,000 |
| Nov 20, 2020 | 1.9900 | 2.1700 | 1.8600 | 2.1300 | 2.1300 | 12,191,300 |
| Nov 19, 2020 | 1.7000 | 1.8700 | 1.6800 | 1.8100 | 1.8100 | 6,342,100 |
| Nov 18, 2020 | 1.7500 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 1,931,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
