U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 20212.94003.02002.77002.80002.80003,074,240
Apr 13, 20212.98003.00002.81002.93002.93003,239,400
Apr 12, 20213.21003.25002.93002.98002.98004,303,000
Apr 09, 20213.25003.27003.16003.22003.22001,899,500
Apr 08, 20213.15003.32003.11003.27003.27004,657,800
Apr 07, 20213.29003.33003.12003.22003.22003,329,000
Apr 06, 20213.22003.34003.14003.32003.32005,571,900
Apr 05, 20213.20003.38003.14003.24003.24004,875,200
Apr 01, 20213.30003.34003.14003.21003.21003,170,100
Mar 31, 20213.13003.29003.06003.29003.29004,197,300
Mar 30, 20213.00003.07002.84003.07003.07002,959,800
Mar 29, 20213.10003.20002.96003.00003.00003,120,400
Mar 26, 20213.25003.33002.96003.08003.08004,012,700
Mar 25, 20213.01003.35002.95003.29003.290010,164,200
Mar 24, 20213.39003.39002.97002.97002.97006,672,900
Mar 23, 20213.45003.63003.27003.27003.27006,325,500
Mar 22, 20213.51003.63003.42003.53003.53003,923,000
Mar 19, 20213.65003.75003.52003.54003.54004,039,300
Mar 18, 20213.76003.95003.61003.64003.64005,828,600
Mar 17, 20213.49003.99003.40003.91003.91005,803,900
Mar 16, 20213.95003.96003.51003.57003.57005,294,000
Mar 15, 20213.98004.12003.79003.96003.96006,331,300
Mar 12, 20213.67004.04003.65003.80003.80005,795,900
Mar 11, 20213.79003.87003.62003.81003.81004,036,900
Mar 10, 20213.98003.98003.45003.63003.63008,569,900
Mar 09, 20213.35003.68003.29003.59003.59007,473,900
Mar 08, 20213.12003.29002.96003.20003.20006,801,800
Mar 05, 20213.27003.29002.61003.07003.07008,791,800
Mar 04, 20213.48003.57002.92003.15003.150011,466,400
Mar 03, 20213.96004.07003.58003.69003.69008,899,600
Mar 02, 20214.35004.35003.92003.93003.93006,932,600
Mar 01, 20214.29004.45004.10004.22004.22008,055,600
Feb 26, 20214.14004.40003.85004.05004.05006,720,600
Feb 25, 20214.81004.92004.12004.26004.260010,947,100
Feb 24, 20214.69005.05004.57004.62004.62009,912,900
Feb 23, 20214.88005.10004.02004.52004.520020,595,300
Feb 22, 20216.05006.29005.30005.41005.410025,399,800
Feb 19, 20216.79007.06006.30006.75006.750029,354,300
Feb 18, 20216.80007.33006.25006.72006.720039,845,900
Feb 17, 20216.26007.99005.74007.84007.840043,447,200
Feb 16, 20216.50007.19005.91006.24006.240020,129,200
Feb 12, 20215.08005.83004.96005.66005.660018,225,800
Feb 11, 20215.40005.55004.96005.13005.130012,086,100
Feb 10, 20215.47005.50004.71005.05005.050012,712,100
Feb 09, 20215.00005.30004.80005.19005.19009,397,700
Feb 08, 20214.77005.15004.67004.97004.970012,117,200
Feb 05, 20214.85004.85004.51004.55004.55005,052,600
Feb 04, 20214.79005.02004.63004.77004.77007,837,200
Feb 03, 20214.72004.74004.52004.66004.66004,641,300
Feb 02, 20214.64004.89004.43004.67004.67008,398,200
Feb 01, 20214.72004.76004.37004.58004.58004,589,900
Jan 29, 20215.09005.25004.57004.64004.640010,114,100
Jan 28, 20214.90004.91004.51004.75004.75003,467,500
Jan 27, 20215.05005.30004.71004.82004.82008,321,300
Jan 26, 20215.02005.40004.90005.29005.29006,353,700
Jan 25, 20215.06005.32004.57004.99004.99005,190,100
Jan 22, 20214.97005.60004.88005.32005.32008,476,700
Jan 21, 20214.98005.15004.86005.00005.00003,436,500
Jan 20, 20215.55005.60004.95005.15005.15004,056,900
Jan 19, 20215.15005.44004.86005.38005.38006,361,200
Jan 15, 20215.50005.54004.88005.23005.23008,025,900
Jan 14, 20216.38006.38005.39005.60005.600068,108,700
Jan 13, 20214.45004.56004.11004.19004.190024,500,800
Jan 12, 20214.05004.18004.02004.06004.06003,071,400
Jan 11, 20214.10004.28004.04004.10004.10004,400,000
Jan 08, 20214.35004.65004.02004.49004.49008,828,600
Jan 07, 20213.95004.34003.95004.16004.16007,520,500
Jan 06, 20213.92004.18003.85003.94003.94006,591,800
Jan 05, 20213.81004.15003.79004.06004.06005,836,100
Jan 04, 20214.48004.51003.90004.19004.19004,406,700
Dec 31, 20204.16004.73004.11004.35004.35007,570,200
Dec 30, 20204.38004.51004.05004.14004.14005,670,500
Dec 29, 20205.29005.30004.22004.63004.630012,655,600
Dec 28, 20204.30005.43004.03005.01005.010041,375,700
Dec 24, 20203.81003.90003.71003.81003.81002,914,400
Dec 23, 20203.90003.96003.73003.83003.83003,371,400
Dec 22, 20203.74004.10003.62003.98003.980010,477,200
Dec 21, 20203.76003.86003.55003.69003.69005,104,600
Dec 18, 20204.03004.03003.71003.81003.81006,211,500
Dec 17, 20204.12004.15003.67003.71003.71006,394,900
Dec 16, 20204.00004.18003.56004.07004.070010,598,300
Dec 15, 20203.59003.70003.35003.64003.64003,628,200
Dec 14, 20204.04004.04003.56003.60003.60002,227,200
Dec 11, 20204.10004.10003.85003.93003.93001,482,800
Dec 10, 20203.84004.15003.70004.14004.14001,811,600
Dec 09, 20204.36004.40003.82003.87003.87004,487,900
Dec 08, 20204.25004.61004.15004.39004.39004,082,500
Dec 07, 20204.33004.74004.15004.24004.24006,156,800
Dec 04, 20204.30004.49004.10004.41004.41003,843,400
Dec 03, 20204.76004.80004.22004.25004.25003,254,500
Dec 02, 20204.00004.88003.75004.59004.59005,210,400
Dec 01, 20205.05005.16004.42004.48004.48006,692,400
Nov 30, 20205.76005.88005.26005.46005.46008,458,400
Nov 27, 20206.41006.41006.05006.06006.06005,168,400
Nov 25, 20205.75007.38005.26006.69006.690026,303,900
Nov 24, 20209.500010.94005.55006.31006.310074,299,400
Nov 23, 20203.05007.93002.75007.19007.1900303,030,000
Nov 20, 20201.99002.17001.86002.13002.130012,191,300
Nov 19, 20201.70001.87001.68001.81001.81006,342,100
Nov 18, 20201.75001.76001.67001.70001.70001,931,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...