Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.5500 0.5250 0.5421 878,134 +0.00(+0.39%)
Jun 28, 2018 0.5194 0.5799 0.4911 0.5400 1,894,707 +0.02(+3.35%)
Jun 27, 2018 0.5150 0.5550 0.5110 0.5225 1,137,793 -0.03(-5.91%)
Jun 26, 2018 0.5800 0.5800 0.5267 0.5553 1,658,952 -0.02(-3.34%)
Jun 25, 2018 0.6016 0.6178 0.5701 0.5745 1,207,529 -0.03(-4.25%)
Jun 22, 2018 0.6098 0.6275 0.5900 0.6000 1,025,899 -0.01(-1.30%)
Jun 21, 2018 0.6270 0.6270 0.6000 0.6079 617,199 -0.01(-0.83%)
Jun 20, 2018 0.6011 0.6284 0.5900 0.6130 901,439 +0.02(+3.72%)
Jun 19, 2018 0.6251 0.6300 0.5900 0.5910 1,206,897 -0.02(-3.43%)
Jun 18, 2018 0.6500 0.6500 0.6067 0.6120 2,014,998 -0.01(-1.29%)
Jun 15, 2018 0.6384 0.6200 0.6200 3,076,886 -0.02(-2.88%)
Jun 14, 2018 0.6400 0.6401 0.6200 0.6384 1,476,878 +0.02(+2.97%)
Jun 13, 2018 0.6400 0.6400 0.6200 0.6200 1,057,047 -0.02(-3.13%)
Jun 12, 2018 0.6500 0.6500 0.6190 0.6400 1,062,715 +0.00(+0.52%)
Jun 11, 2018 0.6719 0.6775 0.6350 0.6367 1,786,588 -0.05(-6.82%)
Jun 08, 2018 0.7500 0.8000 0.6629 0.6833 7,108,458 +0.03(+4.90%)
Jun 07, 2018 0.6500 0.6950 0.6500 0.6514 1,485,366 +0.00(+0.22%)
Jun 06, 2018 0.6849 0.6500 2,980,516 +0.04(+6.44%)
Jun 05, 2018 0.6190 0.6190 0.5805 0.6107 970,553 +0.00(+0.39%)
Jun 04, 2018 0.6400 0.6402 0.5801 0.6083 1,282,533 -0.03(-4.95%)
Jun 01, 2018 0.6400 0.6400 0.6199 0.6400 970,751 +0.00(+0.00%)
May 31, 2018 0.6590 0.6595 0.6350 0.6400 776,546 -0.01(-1.54%)
May 30, 2018 0.6900 0.7000 0.6500 0.6500 1,366,146 -0.04(-6.20%)
May 29, 2018 0.7037 0.7101 0.6900 0.6930 689,995 -0.02(-2.39%)
May 25, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.98%)
May 24, 2018 0.7000 0.7188 0.6802 0.6962 1,111,138 -0.01(-1.94%)
May 23, 2018 0.7451 0.7500 0.7000 0.7099 1,537,251 -0.01(-1.40%)
May 22, 2018 0.7600 0.7600 0.7100 0.7200 1,746,650 -0.06(-7.69%)
May 21, 2018 0.8100 0.8100 0.7550 0.7800 1,846,379 -0.01(-1.32%)
May 18, 2018 0.8000 0.8300 0.7800 0.7904 1,272,071 -0.02(-2.42%)
May 17, 2018 0.7900 0.8100 0.7690 0.8100 1,488,456 +0.03(+3.83%)
May 16, 2018 0.7600 0.8065 0.7500 0.7801 5,127,219 -0.11(-12.64%)
May 15, 2018 0.8800 0.8989 0.8560 0.8930 739,194 +0.02(+2.64%)
May 14, 2018 0.8500 0.9000 0.8428 0.8700 752,298 +0.00(+0.33%)
May 11, 2018 0.8400 0.8900 0.8301 0.8671 1,042,718 +0.01(+1.30%)
May 10, 2018 0.8402 0.8600 0.8250 0.8560 1,421,105 +0.02(+1.90%)
May 09, 2018 0.8300 0.8900 0.8100 0.8400 1,999,894 +0.02(+2.71%)
May 08, 2018 0.8400 0.8440 0.8000 0.8178 2,496,240 -0.05(-5.34%)
May 07, 2018 0.9100 0.9100 0.8400 0.8639 2,485,631 -0.07(-7.11%)
May 04, 2018 0.9700 0.9769 0.9111 0.9300 2,909,479 -0.03(-2.83%)
May 03, 2018 0.9700 0.9899 0.9300 0.9571 3,455,028 +0.02(+1.81%)
May 02, 2018 1.000 1.010 0.9320 0.9401 1,821,711 -0.02(-2.08%)
May 01, 2018 0.9800 0.9800 0.9504 0.9601 1,424,142 -0.04(-3.99%)
Apr 30, 2018 0.9761 1.040 0.9200 1.000 4,450,747 +0.04(+4.28%)
Apr 27, 2018 0.9550 0.9899 0.9350 0.9590 2,397,005 +0.02(+2.36%)
Apr 26, 2018 0.9600 0.9800 0.9200 0.9369 2,122,307 -0.03(-3.46%)
Apr 25, 2018 1.020 1.029 0.9201 0.9705 3,639,472 -0.07(-6.68%)
Apr 24, 2018 1.060 1.070 0.9800 1.040 6,707,814 +0.04(+4.00%)
Apr 23, 2018 1.080 1.100 0.9952 1.000 3,496,551 -0.03(-2.91%)
Apr 20, 2018 1.120 1.140 1.000 1.030 5,017,113 +0.00(+0.00%)
Apr 19, 2018 1.120 1.140 0.9917 1.030 3,043,373 -0.07(-6.36%)
Apr 18, 2018 1.200 1.220 1.080 1.100 4,039,525 -0.14(-11.29%)
Apr 17, 2018 1.280 1.390 1.220 1.240 6,096,618 +0.09(+7.83%)
Apr 16, 2018 1.210 1.250 1.070 1.150 3,162,541 -0.06(-4.96%)
Apr 13, 2018 1.400 1.500 1.170 1.210 16,263,567 +0.01(+0.83%)
Apr 12, 2018 0.9000 1.240 0.8900 1.200 14,942,927 +0.37(+44.63%)
Apr 11, 2018 0.7820 0.8400 0.7620 0.8297 1,229,042 +0.05(+6.10%)
Apr 10, 2018 0.7736 0.7990 0.7650 0.7820 932,133 -0.00(-0.38%)
Apr 09, 2018 0.7982 0.8037 0.7650 0.7850 938,159 -0.01(-1.84%)
Apr 06, 2018 0.8405 0.8405 0.7800 0.7997 1,966,613 -0.04(-4.80%)
Apr 05, 2018 0.8223 0.8700 0.7905 0.8400 3,319,768 +0.03(+3.83%)
Apr 04, 2018 0.8000 0.8323 0.7600 0.8090 2,163,677 -0.03(-3.69%)
Apr 03, 2018 0.7780 0.8600 0.7400 0.8400 2,786,133 +0.08(+10.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.