Ault Global Holdings Inc (DPW) Historical Stock Data

0.91 ↑0.00 (0.00%)

As of December 10, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, DPW is down -1.20% a day on average. There have been 12 days where Ault Global Holdings Inc closed green and 18 days where DPW closed red.

Date	Open	Close	Change	Low	High	Volume
2022-02-04	0.88	0.91	↑$0.03 (3.41%)	0.86	0.93	684.29K
2021-12-17	54.40	53.70	↓$0.70 (-1.29%)	53.14	54.46	4.16M
2021-12-16	54.30	53.90	↓$0.40 (-0.74%)	53.90	55.01	2.39M
2021-12-15	53.32	53.54	↑$0.22 (0.41%)	53.14	53.75	1.85M
2021-12-13	53.46	53.51	↑$0.05 (0.09%)	53.30	54.57	1.63M
2021-12-10	1.68	1.60	↓$0.08 (-4.76%)	1.59	1.69	1.58M
2021-12-09	1.71	1.60	↓$0.11 (-6.43%)	1.60	1.74	2.25M
2021-12-08	1.66	1.74	↑$0.08 (4.82%)	1.64	1.77	2.27M
2021-12-07	1.60	1.62	↑$0.02 (1.25%)	1.59	1.66	2.07M
2021-12-06	1.50	1.53	↑$0.03 (2.00%)	1.40	1.58	2.37M
2021-12-03	1.62	1.50	↓$0.12 (-7.41%)	1.48	1.62	3.87M
2021-12-02	1.60	1.63	↑$0.03 (1.87%)	1.54	1.66	3.12M
2021-12-01	1.79	1.62	↓$0.17 (-9.50%)	1.60	1.83	4.13M
2021-11-30	1.76	1.78	↑$0.02 (1.14%)	1.73	1.86	3.10M
2021-11-29	1.85	1.80	↓$0.05 (-2.70%)	1.77	1.87	3.63M
2021-11-26	1.79	1.80	↑$0.01 (0.56%)	1.73	1.80	2.88M
2021-11-24	1.92	1.90	↓$0.02 (-1.04%)	1.81	1.96	5.76M
2021-11-23	1.89	1.85	↓$0.04 (-2.12%)	1.74	1.90	7.79M
2021-11-22	2.00	1.98	↓$0.02 (-1.00%)	1.88	2.02	8.45M
2021-11-19	2.07	2.10	↑$0.03 (1.45%)	1.95	2.15	17.17M
2021-11-18	1.95	1.77	↓$0.18 (-9.23%)	1.73	2.17	15.74M
2021-11-17	2.05	1.95	↓$0.10 (-4.88%)	1.92	2.07	4.58M
2021-11-16	2.07	2.05	↓$0.02 (-0.97%)	1.99	2.10	4.51M
2021-11-15	2.03	2.16	↑$0.13 (6.40%)	1.96	2.18	7.38M
2021-11-12	2.03	2.01	↓$0.02 (-0.99%)	1.98	2.05	4.42M
2021-11-11	2.08	2.05	↓$0.03 (-1.44%)	2.02	2.09	3.70M
2021-11-10	2.17	2.08	↓$0.09 (-4.15%)	2.05	2.19	5.39M
2021-11-09	2.20	2.19	↓$0.01 (-0.45%)	2.11	2.22	5.12M
2021-11-08	2.20	2.17	↓$0.03 (-1.36%)	2.14	2.23	5.59M
2021-11-05	2.11	2.13	↑$0.02 (0.95%)	2.04	2.18	8.04M