Dark

DVD
Dover Motorsports
stock NYSE

Inactive

Dec 21, 2021

3.61USD+0.278%(+0.01)6,619

Pre-market

0.00USD-100.000%(-3.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-21	3.6000	3.6100	3.6000	3.6100	+0.278%	6,619	0.000%
2021-12-20	3.6000	3.6100	3.6000	3.6000	-0.552%	142,740	+0.278%
2021-12-17	3.6000	3.6200	3.6000	3.6200	+0.277%	178,666	-0.276%
2021-12-16	3.6000	3.6100	3.6000	3.6100	0.000%	139,153	0.000%
2021-12-15	3.6000	3.6100	3.6000	3.6100	+0.557%	99,270	0.000%
2021-12-14	3.6000	3.6100	3.5900	3.5900	-0.278%	215,304	+0.557%
2021-12-13	3.6000	3.6100	3.6000	3.6000	0.000%	42,377	+0.278%
2021-12-10	3.6100	3.6100	3.5900	3.6000	+0.279%	236,974	+0.278%
2021-12-09	3.6000	3.6000	3.5900	3.5900	-0.278%	78,591	+0.557%
2021-12-08	3.6100	3.6100	3.5900	3.6000	0.000%	55,612	+0.278%
2021-12-07	3.6000	3.6100	3.6000	3.6000	0.000%	11,206	+0.278%
2021-12-06	3.5900	3.6050	3.5900	3.6000	0.000%	88,580	+0.278%
2021-12-03	3.5900	3.6100	3.5900	3.6000	-0.277%	127,450	+0.278%
2021-12-02	3.6000	3.6100	3.5900	3.6100	+0.278%	47,194	0.000%
2021-12-01	3.6000	3.6100	3.5900	3.6000	0.000%	154,258	+0.278%
2021-11-30	3.5900	3.6000	3.5900	3.6000	+0.279%	33,576	+0.278%
2021-11-29	3.5900	3.6000	3.5800	3.5900	0.000%	80,954	+0.557%
2021-11-26	3.5800	3.5987	3.5800	3.5900	-0.278%	21,297	+0.557%
2021-11-24	3.5900	3.6000	3.5900	3.6000	+0.279%	36,209	+0.278%
2021-11-23	3.5900	3.6000	3.5900	3.5900	0.000%	113,863	+0.557%
2021-11-22	3.5900	3.6000	3.5800	3.5900	0.000%	100,075	+0.557%
2021-11-19	3.5800	3.6000	3.5800	3.5900	-0.278%	74,395	+0.557%
2021-11-18	3.6000	3.6000	3.5900	3.6000	+0.279%	51,761	+0.278%
2021-11-17	3.5900	3.6000	3.5900	3.5900	0.000%	86,245	+0.557%
2021-11-16	3.5800	3.6000	3.5800	3.5900	0.000%	56,506	+0.557%
2021-11-15	3.5800	3.6100	3.5800	3.5900	0.000%	167,101	+0.557%
2021-11-12	3.5900	3.6000	3.5800	3.5900	0.000%	138,580	+0.557%
2021-11-11	3.5900	3.5900	3.5800	3.5900	0.000%	72,238	+0.557%
2021-11-10	3.5800	3.6000	3.5800	3.5900	-0.278%	3,009,427	+0.557%
2021-11-09	3.6000	3.6000	3.5800	3.6000	+57.895%	4,336,376	+0.278%
2021-11-08	2.2900	2.2900	2.1800	2.2800	-0.437%	826,575	+58.333%
2021-11-05	2.2900	2.3000	2.2800	2.2900	0.000%	17,583	+57.642%
2021-11-04	2.2700	2.3200	2.2500	2.2900	-0.435%	26,562	+57.642%
2021-11-03	2.3000	2.3000	2.2700	2.3000	+0.437%	15,274	+56.957%
2021-11-02	2.3000	2.3350	2.2300	2.2900	+1.778%	49,308	+57.642%
2021-11-01	2.2800	2.3600	2.2101	2.2500	-0.442%	123,008	+60.444%
2021-10-29	2.3000	2.3000	2.2500	2.2600	-0.441%	35,531	+59.735%
2021-10-28	2.2200	2.2900	2.2102	2.2700	-0.873%	33,273	+59.031%
2021-10-27	2.4000	2.4000	2.2501	2.2900	-3.376%	52,810	+57.642%
2021-10-26	2.4100	2.4200	2.3504	2.3700	-1.250%	21,822	+52.321%
2021-10-25	2.4600	2.4600	2.3200	2.4000	-0.826%	32,179	+50.417%
2021-10-22	2.4400	2.4600	2.3700	2.4200	+0.415%	27,846	+49.174%
2021-10-21	2.4500	2.4800	2.3700	2.4100	-1.230%	12,817	+49.793%
2021-10-20	2.4500	2.4700	2.4300	2.4400	+1.667%	42,662	+47.951%
2021-10-19	2.4400	2.4593	2.4000	2.4000	-0.415%	12,633	+50.417%
2021-10-18	2.3800	2.4500	2.3800	2.4100	+1.261%	8,131	+49.793%
2021-10-15	2.3500	2.3850	2.3250	2.3800	+1.277%	20,503	+51.681%
2021-10-14	2.3700	2.4000	2.3200	2.3500	-0.844%	31,110	+53.617%
2021-10-13	2.4000	2.4000	2.3400	2.3700	-1.250%	27,920	+52.321%
2021-10-12	2.4500	2.4500	2.4000	2.4000	-0.444%	19,076	+50.417%
2021-10-11	2.4900	2.5000	2.4000	2.4107	-2.401%	23,060	+49.749%
2021-10-08	2.4300	2.4790	2.4300	2.4700	+0.407%	11,200	+46.154%
2021-10-07	2.5800	2.5800	2.4400	2.4600	-1.992%	19,812	+46.748%
2021-10-06	2.5300	2.5500	2.5000	2.5100	+0.400%	27,658	+43.825%
2021-10-05	2.3900	2.5000	2.3900	2.5000	+6.838%	40,230	+44.400%
2021-10-04	2.3800	2.4272	2.3400	2.3400	-2.500%	34,470	+54.274%
2021-10-01	2.4600	2.4600	2.4000	2.4000	-0.826%	17,405	+50.417%
2021-09-30	2.4400	2.4500	2.4000	2.4200	0.000%	10,851	+49.174%
2021-09-29	2.4300	2.4877	2.4000	2.4200	+1.255%	38,529	+49.174%
2021-09-28	2.4000	2.4150	2.3500	2.3900	-0.830%	14,558	+51.046%
2021-09-27	2.4000	2.4681	2.3800	2.4100	0.000%	71,854	+49.793%
2021-09-24	2.4500	2.4500	2.3700	2.4100	-1.633%	12,673	+49.793%
2021-09-23	2.3200	2.4500	2.3200	2.4500	+5.603%	31,562	+47.347%
2021-09-22	2.3000	2.3300	2.2756	2.3200	+0.433%	20,689	+55.603%
2021-09-21	2.3600	2.3700	2.2713	2.3100	-2.941%	24,940	+56.277%
2021-09-20	2.4500	2.4700	2.3500	2.3800	-2.459%	45,428	+51.681%
2021-09-17	2.4000	2.4400	2.3700	2.4400	+0.826%	72,725	+47.951%
2021-09-16	2.4400	2.4500	2.3684	2.4200	+0.415%	22,274	+49.174%
2021-09-15	2.4600	2.5000	2.3800	2.4100	-2.033%	31,419	+49.793%
2021-09-14	2.5200	2.5200	2.4600	2.4600	-1.600%	6,436	+46.748%
2021-09-13	2.4800	2.5300	2.4600	2.5000	+0.806%	25,284	+44.400%
2021-09-10	2.5500	2.5999	2.4800	2.4800	-0.800%	14,836	+45.565%
2021-09-09	2.5900	2.5900	2.4700	2.5000	+0.806%	33,608	+44.400%
2021-09-08	2.6600	2.6600	2.4800	2.4800	-7.116%	45,337	+45.565%
2021-09-07	2.6000	2.7373	2.6000	2.6700	+2.692%	46,140	+35.206%
2021-09-03	2.6500	2.6599	2.5900	2.6000	-1.515%	46,019	+38.846%
2021-09-02	2.6900	2.7100	2.6200	2.6400	-0.377%	9,851	+36.742%
2021-09-01	2.6200	2.7100	2.6200	2.6500	+0.760%	22,069	+36.226%
2021-08-31	2.7400	2.7400	2.6300	2.6300	-2.952%	20,352	+37.262%
2021-08-30	2.6000	2.7795	2.6000	2.7100	+4.231%	89,141	+33.210%
2021-08-27	2.6600	2.6600	2.6000	2.6000	-2.256%	16,327	+38.846%
2021-08-26	2.6100	2.6700	2.6100	2.6600	+1.916%	9,567	+35.714%
2021-08-25	2.6800	2.6800	2.6100	2.6100	-1.880%	27,316	+38.314%
2021-08-24	2.7500	2.7600	2.6500	2.6600	-0.746%	24,029	+35.714%
2021-08-23	2.5900	2.7692	2.5900	2.6800	+6.042%	47,050	+34.701%
2021-08-20	2.5600	2.5600	2.5101	2.5273	-0.107%	28,336	+42.840%
2021-08-19	2.5000	2.5400	2.5000	2.5300	+0.115%	11,558	+42.688%
2021-08-18	2.5300	2.5799	2.5200	2.5271	-1.948%	16,900	+42.851%
2021-08-17	2.6500	2.6600	2.5300	2.5773	-2.375%	24,669	+40.069%
2021-08-16	2.6500	2.7376	2.6300	2.6400	-0.752%	62,454	+36.742%
2021-08-13	2.7100	2.7100	2.5700	2.6600	-2.564%	49,683	+35.714%
2021-08-12	2.8000	2.8000	2.7300	2.7300	-0.365%	46,787	+32.234%
2021-08-11	2.6500	2.7900	2.6500	2.7400	+3.788%	160,722	+31.752%
2021-08-10	2.6800	2.6800	2.6000	2.6400	+0.763%	47,583	+36.742%
2021-08-09	2.5400	2.7400	2.5400	2.6200	+5.645%	65,728	+37.786%
2021-08-06	2.3300	2.4800	2.3100	2.4800	+2.058%	54,542	+45.565%
2021-08-05	2.7100	2.7500	2.4100	2.4300	-9.328%	171,069	+48.560%
2021-08-04	2.6500	2.7800	2.6500	2.6800	+1.132%	231,286	+34.701%
2021-08-03	2.3500	2.6500	2.3489	2.6500	+13.248%	467,834	+36.226%
2021-08-02	2.3400	2.3899	2.3140	2.3400	+1.299%	24,642	+54.274%
2021-07-30	2.4000	2.4000	2.3000	2.3100	-2.023%	44,755	+56.277%
2021-07-29	2.4400	2.4400	2.3550	2.3577	+3.408%	46,088	+53.115%
2021-07-28	2.2400	2.3200	2.2400	2.2800	+2.205%	13,723	+58.333%
2021-07-27	2.3200	2.3200	2.2300	2.2308	-3.009%	21,210	+61.825%
2021-07-26	2.3300	2.3300	2.2800	2.3000	+0.109%	5,293	+56.957%
2021-07-23	2.2800	2.3500	2.2800	2.2975	+1.216%	12,309	+57.127%
2021-07-22	2.3500	2.3500	2.2601	2.2699	-2.159%	8,061	+59.038%
2021-07-21	2.2900	2.3720	2.2600	2.3200	+3.111%	23,615	+55.603%
2021-07-20	2.2600	2.3100	2.2500	2.2500	-0.442%	29,026	+60.444%
2021-07-19	2.2600	2.2716	2.2500	2.2600	0.000%	16,224	+59.735%
2021-07-16	2.2800	2.3000	2.2600	2.2600	-0.441%	13,096	+59.735%
2021-07-15	2.2600	2.2700	2.2500	2.2700	+0.442%	19,096	+59.031%
2021-07-14	2.3000	2.3000	2.2500	2.2600	-0.877%	14,511	+59.735%
2021-07-13	2.2800	2.2900	2.2800	2.2800	-1.085%	4,229	+58.333%
2021-07-12	2.2900	2.3100	2.2780	2.3050	+1.627%	6,027	+56.616%
2021-07-09	2.2600	2.2700	2.2501	2.2681	+0.804%	17,235	+59.164%
2021-07-08	2.2500	2.2800	2.2500	2.2500	0.000%	19,996	+60.444%
2021-07-07	2.2800	2.2800	2.2500	2.2500	-0.442%	11,218	+60.444%
2021-07-06	2.3100	2.3100	2.2500	2.2600	-0.877%	16,286	+59.735%
2021-07-02	2.2500	2.2825	2.2500	2.2800	+0.441%	2,954	+58.333%
2021-07-01	2.2700	2.2900	2.2600	2.2700	+0.889%	3,942	+59.031%
2021-06-30	2.2700	2.2800	2.2400	2.2500	-0.925%	33,038	+60.444%
2021-06-29	2.2900	2.2900	2.2600	2.2710	-0.830%	8,866	+58.961%
2021-06-28	2.2800	2.2999	2.2597	2.2900	-0.866%	8,894	+57.642%
2021-06-25	2.2800	2.3100	2.2200	2.3100	+1.316%	9,277	+56.277%
2021-06-24	2.2700	2.3000	2.2700	2.2800	-0.437%	3,275	+58.333%
2021-06-23	2.3300	2.3300	2.2400	2.2900	0.000%	44,670	+57.642%
2021-06-22	2.3000	2.3200	2.2600	2.2900	0.000%	12,657	+57.642%
2021-06-21	2.3200	2.3200	2.2600	2.2900	-1.293%	10,015	+57.642%
2021-06-18	2.3300	2.3500	2.2500	2.3200	0.000%	22,556	+55.603%
2021-06-17	2.3600	2.3872	2.3200	2.3200	-1.695%	29,951	+55.603%
2021-06-16	2.3400	2.3600	2.2400	2.3600	+3.965%	61,145	+52.966%
2021-06-15	2.3100	2.3100	2.2526	2.2700	-0.873%	14,692	+59.031%
2021-06-14	2.2600	2.3100	2.2600	2.2900	+1.327%	18,916	+57.642%
2021-06-11	2.3100	2.3200	2.2485	2.2600	-0.441%	15,437	+59.735%
2021-06-10	2.3100	2.3100	2.2549	2.2700	+0.442%	11,434	+59.031%
2021-06-09	2.2900	2.3099	2.2300	2.2600	-0.441%	6,234	+59.735%
2021-06-08	2.3100	2.3200	2.2700	2.2700	-0.439%	19,618	+59.031%
2021-06-07	2.3000	2.3100	2.2712	2.2800	-0.437%	9,166	+58.333%
2021-06-04	2.2900	2.2991	2.2700	2.2900	-0.435%	15,040	+57.642%
2021-06-03	2.2900	2.3100	2.2800	2.3000	+0.437%	11,577	+56.957%
2021-06-02	2.2800	2.3000	2.2500	2.2900	+1.327%	13,132	+57.642%
2021-06-01	2.2400	2.2900	2.2400	2.2600	+0.444%	16,840	+59.735%
2021-05-28	2.2800	2.2800	2.2000	2.2500	-1.316%	50,096	+60.444%
2021-05-27	2.2700	2.3100	2.2577	2.2800	+0.441%	12,708	+58.333%
2021-05-26	2.2400	2.3000	2.2400	2.2700	0.000%	22,868	+59.031%
2021-05-25	2.2000	2.2800	2.2000	2.2700	+1.794%	22,150	+59.031%
2021-05-24	2.2200	2.2400	2.1950	2.2300	-0.446%	25,936	+61.883%
2021-05-21	2.2200	2.2400	2.2097	2.2400	+1.357%	20,921	+61.161%
2021-05-20	2.2500	2.2500	2.2000	2.2100	-1.773%	8,290	+63.348%
2021-05-19	2.2200	2.2499	2.1700	2.2499	+1.347%	18,069	+60.452%
2021-05-18	2.2500	2.2500	2.2000	2.2200	+0.909%	9,304	+62.613%
2021-05-17	2.2000	2.2000	2.1400	2.2000	+0.917%	17,884	+64.091%
2021-05-14	2.1500	2.1800	2.1400	2.1800	+2.830%	25,379	+65.596%
2021-05-13	2.1500	2.1600	2.0800	2.1200	0.000%	23,314	+70.283%
2021-05-12	2.1700	2.1700	2.0900	2.1200	-1.852%	33,408	+70.283%
2021-05-11	2.1200	2.1699	2.1000	2.1600	+1.887%	23,548	+67.130%
2021-05-10	2.2000	2.2000	2.1100	2.1200	-2.752%	20,650	+70.283%
2021-05-07	2.1800	2.2000	2.1400	2.1800	0.000%	16,065	+65.596%
2021-05-06	2.2400	2.2400	2.1600	2.1800	+0.926%	19,978	+65.596%
2021-05-05	2.3400	2.2300	2.1500	2.1600	-6.087%	19,546	+67.130%
2021-05-04	2.2400	2.3200	2.2216	2.3000	+4.545%	23,623	+56.957%
2021-05-03	2.2900	2.3999	2.1700	2.2000	-1.786%	67,247	+64.091%
2021-04-30	2.1500	2.2499	2.1321	2.2400	+5.660%	18,943	+61.161%
2021-04-29	2.1800	2.1975	2.1100	2.1200	-4.072%	13,430	+70.283%
2021-04-28	2.2100	2.2300	2.1565	2.2100	+1.376%	18,331	+63.348%
2021-04-27	2.2500	2.2500	2.1604	2.1800	-1.802%	16,185	+65.596%
2021-04-26	2.1900	2.2400	2.1500	2.2200	+3.256%	23,272	+62.613%
2021-04-23	2.1700	2.1700	2.1200	2.1500	+0.467%	10,001	+67.907%
2021-04-22	2.1100	2.1400	2.1100	2.1400	+1.905%	16,722	+68.692%
2021-04-21	2.0200	2.1200	2.0200	2.1000	+2.439%	42,101	+71.905%
2021-04-20	2.0900	2.1000	2.0000	2.0500	-1.914%	117,088	+76.098%
2021-04-19	2.0800	2.1100	2.0800	2.0900	+0.481%	13,492	+72.727%
2021-04-16	2.1000	2.1000	2.0700	2.0800	-0.478%	8,833	+73.558%
2021-04-15	2.1000	2.1000	2.0700	2.0900	+0.966%	31,139	+72.727%
2021-04-14	2.1000	2.1000	2.0700	2.0700	-0.957%	4,768	+74.396%
2021-04-13	2.0600	2.1000	2.0500	2.0900	+0.481%	24,477	+72.727%
2021-04-12	2.0800	2.1099	2.0800	2.0800	-1.188%	12,705	+73.558%
2021-04-09	2.1300	2.1400	2.0800	2.1050	+0.238%	16,354	+71.496%
2021-04-08	2.1300	2.1500	2.0710	2.1000	-1.869%	6,726	+71.905%
2021-04-07	2.1000	2.1800	2.0997	2.1400	+2.392%	50,415	+68.692%
2021-04-06	2.1300	2.1400	2.0800	2.0900	-1.415%	119,817	+72.727%
2021-04-05	2.0800	2.1400	2.0700	2.1200	+1.435%	26,838	+70.283%
2021-04-01	2.1000	2.1000	2.0400	2.0900	+1.456%	38,552	+72.727%
2021-03-31	2.0700	2.0700	2.0500	2.0600	+0.980%	19,400	+75.243%
2021-03-30	2.0300	2.0900	2.0200	2.0400	+0.990%	19,113	+76.961%
2021-03-29	2.1000	2.1000	2.0200	2.0200	-2.885%	17,454	+78.713%
2021-03-26	2.1300	2.1300	2.0400	2.0800	-0.952%	19,181	+73.558%
2021-03-25	2.0800	2.1000	2.0600	2.1000	+2.439%	23,797	+71.905%
2021-03-24	2.0300	2.0994	2.0200	2.0500	+0.426%	116,055	+76.098%
2021-03-23	2.1300	2.1300	2.0100	2.0413	-3.712%	61,614	+76.848%
2021-03-22	2.1500	2.1729	2.0900	2.1200	-1.395%	34,107	+70.283%
2021-03-19	2.1600	2.2000	2.0500	2.1500	-1.826%	83,572	+67.907%
2021-03-18	2.2200	2.2200	2.1800	2.1900	-0.905%	26,989	+64.840%
2021-03-17	2.2500	2.2500	2.1850	2.2100	-0.897%	31,497	+63.348%
2021-03-16	2.2400	2.2500	2.2100	2.2300	-0.889%	28,569	+61.883%
2021-03-15	2.2500	2.3100	2.1901	2.2500	0.000%	136,106	+60.444%
2021-03-12	2.3100	2.3100	2.2238	2.2500	-2.597%	89,950	+60.444%
2021-03-11	2.2600	2.3100	2.2500	2.3100	+3.587%	105,838	+56.277%
2021-03-10	2.2000	2.3000	2.2000	2.2300	+0.905%	267,247	+61.883%
2021-03-09	2.2000	2.2450	2.1700	2.2100	0.000%	16,554	+63.348%
2021-03-08	2.1500	2.2500	2.1500	2.2100	+2.791%	61,983	+63.348%
2021-03-05	2.1400	2.1700	2.1300	2.1500	-0.922%	30,695	+67.907%
2021-03-04	2.1600	2.2300	2.1500	2.1700	-1.364%	52,007	+66.359%
2021-03-03	2.1800	2.2400	2.1800	2.2000	-0.452%	28,010	+64.091%
2021-03-02	2.2700	2.2700	2.1500	2.2100	-0.450%	111,538	+63.348%
2021-03-01	2.2100	2.2700	2.2100	2.2200	+0.452%	80,802	+62.613%
2021-02-26	2.3300	2.3300	2.2100	2.2100	-4.329%	139,009	+63.348%
2021-02-25	2.3500	2.3700	2.2600	2.3100	-1.702%	44,128	+56.277%
2021-02-24	2.3400	2.3700	2.3101	2.3500	+0.427%	32,420	+53.617%
2021-02-23	2.4400	2.4400	2.2000	2.3400	-3.704%	83,598	+54.274%
2021-02-22	2.3900	2.4700	2.3701	2.4300	+2.532%	48,062	+48.560%
2021-02-19	2.2700	2.5500	2.2501	2.3700	+5.333%	137,813	+52.321%
2021-02-18	2.3000	2.3000	2.1999	2.2500	-1.316%	168,395	+60.444%
2021-02-17	2.2300	2.3000	2.2300	2.2800	+2.242%	68,936	+58.333%
2021-02-16	2.2300	2.2400	2.2100	2.2300	+0.905%	68,216	+61.883%
2021-02-12	2.1700	2.2200	2.1700	2.2100	+0.455%	32,648	+63.348%
2021-02-11	2.2100	2.2300	2.1700	2.2000	-1.345%	112,855	+64.091%
2021-02-10	2.2600	2.2822	2.1900	2.2300	-0.446%	75,756	+61.883%
2021-02-09	2.2600	2.2742	2.1800	2.2400	+0.901%	84,418	+61.161%
2021-02-08	2.1800	2.2900	2.1600	2.2200	+2.304%	166,498	+62.613%
2021-02-05	2.1400	2.2100	2.1200	2.1700	+0.463%	92,389	+66.359%
2021-02-04	2.1200	2.1900	2.1200	2.1600	0.000%	89,506	+67.130%
2021-02-03	2.1700	2.1929	2.1000	2.1600	+0.465%	77,561	+67.130%
2021-02-02	2.0700	2.2000	2.0400	2.1500	+3.865%	329,588	+67.907%
2021-02-01	2.1400	2.1400	2.0200	2.0700	-3.271%	187,647	+74.396%
2021-01-29	2.1700	2.2501	2.1100	2.1400	+0.943%	68,015	+68.692%
2021-01-28	2.2100	2.2800	2.0400	2.1200	-8.621%	387,386	+70.283%
2021-01-27	2.5000	2.5400	2.3200	2.3200	-9.020%	202,250	+55.603%
2021-01-26	2.4100	2.6599	2.4022	2.5500	+5.809%	222,093	+41.569%
2021-01-25	2.3900	2.4336	2.3700	2.4100	-0.413%	97,754	+49.793%
2021-01-22	2.3900	2.4900	2.3900	2.4200	0.000%	67,346	+49.174%
2021-01-21	2.3900	2.4800	2.3900	2.4200	+1.255%	149,894	+49.174%
2021-01-20	2.4300	2.4600	2.3801	2.3900	-0.417%	130,995	+51.046%
2021-01-19	2.4500	2.6200	2.3500	2.4000	+0.418%	600,144	+50.417%
2021-01-15	2.3600	2.5000	2.3600	2.3900	+1.271%	192,722	+51.046%
2021-01-14	2.2400	2.5800	2.2400	2.3600	+3.965%	464,021	+52.966%
2021-01-13	2.2600	2.3342	2.2200	2.2700	+1.794%	53,474	+59.031%
2021-01-12	2.1900	2.2700	2.1100	2.2300	+9.852%	66,157	+61.883%
2021-01-11	2.2200	2.3050	2.0300	2.0300	-11.739%	208,084	+77.833%
2021-01-08	2.4600	2.4600	2.2800	2.3000	-5.350%	74,222	+56.957%
2021-01-07	2.3000	2.4500	2.3000	2.4300	+6.579%	116,380	+48.560%
2021-01-06	2.3300	2.4000	2.2800	2.2800	-0.870%	125,094	+58.333%
2021-01-05	2.3400	2.3500	2.2501	2.3000	-0.862%	60,770	+56.957%
2021-01-04	2.3300	2.3500	2.1500	2.3200	+2.203%	310,418	+55.603%
2020-12-31	2.1400	2.5800	2.1000	2.2700	+7.075%	336,143	+59.031%
2020-12-30	2.1200	2.2000	2.0900	2.1200	0.000%	59,578	+70.283%
2020-12-29	2.2200	2.2293	2.1000	2.1200	-4.933%	53,490	+70.283%
2020-12-28	2.0000	2.4300	1.9998	2.2300	+13.198%	468,525	+61.883%
2020-12-24	1.9800	2.0000	1.9700	1.9700	-1.005%	11,823	+83.249%
2020-12-23	1.9900	2.0100	1.9800	1.9900	0.000%	37,907	+81.407%
2020-12-22	1.9600	2.0100	1.9600	1.9900	+1.531%	145,443	+81.407%
2020-12-21	1.9600	1.9800	1.9000	1.9600	0.000%	40,580	+84.184%
2020-12-18	2.0000	2.0307	1.9600	1.9600	-2.000%	152,064	+84.184%
2020-12-17	1.9600	2.0000	1.9600	2.0000	+2.041%	38,454	+80.500%
2020-12-16	1.9700	1.9820	1.9200	1.9600	+2.083%	58,857	+84.184%
2020-12-15	1.9200	1.9862	1.8900	1.9200	+0.787%	127,747	+88.021%
2020-12-14	2.0000	2.0000	1.8899	1.9050	-4.271%	141,107	+89.501%
2020-12-11	1.9700	2.0000	1.9600	1.9900	+1.015%	56,934	+81.407%
2020-12-10	1.9300	1.9701	1.8900	1.9700	+3.141%	84,171	+83.249%
2020-12-09	1.9200	1.9300	1.8800	1.9100	+3.243%	25,168	+89.005%
2020-12-08	1.9500	2.0000	1.8400	1.8500	-4.145%	71,764	+95.135%
2020-12-07	1.9000	1.9500	1.8659	1.9300	+4.891%	38,124	+87.047%
2020-12-04	1.9000	1.9200	1.8300	1.8400	-3.158%	56,692	+96.196%
2020-12-03	1.9300	1.9300	1.8701	1.9000	0.000%	76,037	+90.000%
2020-12-02	1.9500	1.9700	1.8800	1.9000	-2.198%	22,110	+90.000%
2020-12-01	1.9400	1.9500	1.8796	1.9427	+3.738%	19,094	+85.824%
2020-11-30	1.9500	1.9800	1.8700	1.8727	-5.419%	29,857	+92.770%
2020-11-27	1.9400	2.0000	1.9300	1.9800	+3.125%	26,933	+82.323%
2020-11-25	1.9300	1.9500	1.8700	1.9200	+1.053%	37,797	+88.021%
2020-11-24	1.9000	1.9600	1.8900	1.9000	0.000%	52,037	+90.000%
2020-11-23	1.8500	1.9500	1.8500	1.9000	+2.703%	91,391	+90.000%
2020-11-20	1.8000	1.8500	1.8000	1.8500	+2.778%	20,102	+95.135%
2020-11-19	1.8000	1.8000	1.7500	1.8000	+1.124%	9,587	+100.556%
2020-11-18	1.8800	1.8800	1.7600	1.7800	-4.813%	28,880	+102.809%
2020-11-17	1.8700	1.9000	1.8300	1.8700	+0.538%	32,426	+93.048%
2020-11-16	1.8400	1.9000	1.8300	1.8600	+2.762%	64,005	+94.086%
2020-11-13	1.7400	1.8400	1.7400	1.8100	+4.023%	27,446	+99.448%
2020-11-12	1.8400	1.8400	1.7100	1.7400	-3.867%	68,051	+107.471%
2020-11-11	1.8900	1.9000	1.7700	1.8100	-3.723%	44,614	+99.448%
2020-11-10	1.9200	1.9500	1.8200	1.8800	-1.053%	88,490	+92.021%
2020-11-09	1.8800	1.9000	1.7800	1.9000	+3.825%	91,042	+90.000%
2020-11-06	1.6400	1.8500	1.6200	1.8300	+13.665%	161,515	+97.268%
2020-11-05	1.6200	1.6200	1.5900	1.6100	-0.617%	9,016	+124.224%
2020-11-04	1.5800	1.6200	1.5500	1.6200	-1.220%	31,063	+122.840%
2020-11-03	1.6100	1.6500	1.5800	1.6400	+3.145%	46,111	+120.122%
2020-11-02	1.5100	1.6000	1.5100	1.5900	+4.605%	26,557	+127.044%
2020-10-30	1.5400	1.5500	1.4800	1.5200	0.000%	30,522	+137.500%
2020-10-29	1.4800	1.5300	1.4800	1.5200	+4.828%	33,645	+137.500%
2020-10-28	1.4500	1.4700	1.4000	1.4500	-0.685%	15,585	+148.966%
2020-10-27	1.4500	1.4600	1.4100	1.4600	+2.817%	17,748	+147.260%
2020-10-26	1.4000	1.4300	1.4000	1.4200	-0.699%	6,086	+154.225%
2020-10-23	1.4600	1.4700	1.4200	1.4300	-0.694%	5,896	+152.448%
2020-10-22	1.4000	1.4400	1.4000	1.4400	0.000%	8,266	+150.694%
2020-10-21	1.4000	1.4400	1.4000	1.4400	+2.857%	17,506	+150.694%
2020-10-20	1.4200	1.4600	1.4000	1.4000	-1.408%	13,444	+157.857%
2020-10-19	1.4500	1.4700	1.4000	1.4200	-2.069%	16,890	+154.225%
2020-10-16	1.4500	1.4700	1.4200	1.4500	+2.113%	8,660	+148.966%
2020-10-15	1.4000	1.4400	1.3900	1.4200	-0.699%	20,405	+154.225%
2020-10-14	1.3700	1.4500	1.3700	1.4300	+3.623%	20,959	+152.448%
2020-10-13	1.4200	1.4200	1.3800	1.3800	-2.817%	15,848	+161.594%
2020-10-12	1.4300	1.4300	1.4100	1.4200	+1.429%	14,142	+154.225%
2020-10-09	1.4300	1.4500	1.4000	1.4000	0.000%	8,015	+157.857%
2020-10-08	1.4300	1.4300	1.3900	1.4000	-2.098%	6,261	+157.857%
2020-10-07	1.3800	1.4300	1.3800	1.4300	+2.878%	7,790	+152.448%
2020-10-06	1.4300	1.4300	1.3800	1.3900	-1.418%	8,523	+159.712%
2020-10-05	1.4200	1.4300	1.3900	1.4100	-1.399%	33,443	+156.028%
2020-10-02	1.3400	1.4300	1.3400	1.4300	+6.716%	43,692	+152.448%
2020-10-01	1.4100	1.4100	1.3200	1.3400	-4.965%	37,560	+169.403%
2020-09-30	1.3900	1.4400	1.3500	1.4100	0.000%	47,303	+156.028%
2020-09-29	1.4200	1.4400	1.4100	1.4100	-0.704%	14,181	+156.028%
2020-09-28	1.4200	1.4300	1.3500	1.4200	+1.429%	18,343	+154.225%
2020-09-25	1.4100	1.4200	1.3600	1.4000	-0.709%	27,084	+157.857%
2020-09-24	1.4200	1.4300	1.3800	1.4100	+1.439%	5,930	+156.028%
2020-09-23	1.4000	1.4200	1.3500	1.3900	0.000%	52,159	+159.712%
2020-09-22	1.3700	1.4200	1.3600	1.3900	+5.303%	54,108	+159.712%
2020-09-21	1.4500	1.4500	1.3200	1.3200	-4.348%	54,487	+173.485%
2020-09-18	1.4700	1.4700	1.3500	1.3800	-2.817%	82,666	+161.594%
2020-09-17	1.4900	1.5000	1.4200	1.4200	-4.054%	437,212	+154.225%
2020-09-16	1.5000	1.5100	1.4700	1.4800	-0.671%	284,285	+143.919%
2020-09-15	1.4300	1.4900	1.4300	1.4900	+1.361%	7,869	+142.282%
2020-09-14	1.4300	1.4700	1.4300	1.4700	+1.379%	8,263	+145.578%
2020-09-11	1.4300	1.4600	1.4300	1.4500	-0.685%	7,012	+148.966%
2020-09-10	1.4200	1.4600	1.4100	1.4600	0.000%	16,514	+147.260%
2020-09-09	1.4800	1.4800	1.4400	1.4600	-0.680%	8,211	+147.260%
2020-09-08	1.3900	1.4700	1.3900	1.4700	+3.521%	15,372	+145.578%
2020-09-04	1.4200	1.4600	1.4000	1.4200	0.000%	8,859	+154.225%
2020-09-03	1.4200	1.4600	1.4100	1.4200	-1.389%	21,922	+154.225%
2020-09-02	1.4500	1.4700	1.4000	1.4400	-2.703%	15,676	+150.694%
2020-09-01	1.4700	1.5000	1.4400	1.4800	+2.778%	12,398	+143.919%
2020-08-31	1.4200	1.4600	1.4200	1.4400	-0.690%	16,090	+150.694%
2020-08-28	1.4400	1.4700	1.4200	1.4500	0.000%	23,153	+148.966%
2020-08-27	1.4800	1.5000	1.4200	1.4500	-3.333%	58,513	+148.966%
2020-08-26	1.5100	1.5100	1.4900	1.5000	0.000%	3,822	+140.667%
2020-08-25	1.5000	1.5000	1.4700	1.5000	0.000%	19,247	+140.667%
2020-08-24	1.4600	1.5000	1.4500	1.5000	+2.740%	33,352	+140.667%
2020-08-21	1.4600	1.4600	1.4300	1.4600	+1.389%	26,597	+147.260%
2020-08-20	1.4600	1.4600	1.4200	1.4400	-1.370%	12,387	+150.694%
2020-08-19	1.4200	1.4600	1.3800	1.4600	+2.098%	21,768	+147.260%
2020-08-18	1.4500	1.4500	1.4200	1.4300	0.000%	6,556	+152.448%
2020-08-17	1.4200	1.4400	1.4100	1.4300	+0.704%	10,955	+152.448%
2020-08-14	1.4300	1.4500	1.4200	1.4200	0.000%	6,474	+154.225%
2020-08-13	1.4000	1.4600	1.4000	1.4200	0.000%	20,534	+154.225%
2020-08-12	1.4100	1.4400	1.4100	1.4200	0.000%	3,364	+154.225%
2020-08-11	1.4500	1.4800	1.4000	1.4200	-2.740%	253,358	+154.225%
2020-08-10	1.4400	1.4600	1.4100	1.4600	+1.389%	18,011	+147.260%
2020-08-07	1.4400	1.4400	1.4100	1.4400	+2.128%	5,280	+150.694%
2020-08-06	1.4000	1.4400	1.4000	1.4100	0.000%	13,933	+156.028%
2020-08-05	1.4600	1.4700	1.4000	1.4100	-2.083%	12,443	+156.028%
2020-08-04	1.4100	1.4600	1.4100	1.4400	-1.370%	1,916	+150.694%
2020-08-03	1.4300	1.4800	1.4300	1.4600	+2.817%	4,085	+147.260%
2020-07-31	1.4500	1.4500	1.4000	1.4200	-1.389%	10,367	+154.225%
2020-07-30	1.4500	1.5000	1.4000	1.4400	-0.690%	19,562	+150.694%
2020-07-29	1.4800	1.4800	1.4000	1.4500	+0.694%	6,021	+148.966%
2020-07-28	1.4500	1.4500	1.4000	1.4400	+0.699%	7,656	+150.694%
2020-07-27	1.4500	1.4500	1.4300	1.4300	-0.694%	6,865	+152.448%
2020-07-24	1.4500	1.4500	1.3700	1.4400	+2.128%	17,820	+150.694%
2020-07-23	1.4800	1.5000	1.4100	1.4100	-4.730%	5,483	+156.028%
2020-07-22	1.5200	1.5200	1.4800	1.4800	-1.333%	9,470	+143.919%
2020-07-21	1.5100	1.5100	1.4700	1.5000	+0.671%	7,800	+140.667%
2020-07-20	1.4700	1.5000	1.4700	1.4900	-0.667%	3,015	+142.282%
2020-07-17	1.5000	1.5400	1.4500	1.5000	0.000%	9,621	+140.667%
2020-07-16	1.4200	1.5600	1.4200	1.5000	+2.740%	29,841	+140.667%
2020-07-15	1.4300	1.5900	1.4100	1.4600	+3.546%	48,737	+147.260%
2020-07-14	1.4200	1.4200	1.3500	1.4100	+1.439%	3,792	+156.028%
2020-07-13	1.4300	1.4500	1.3800	1.3900	+0.725%	6,845	+159.712%
2020-07-10	1.4300	1.4400	1.3600	1.3800	+0.730%	7,613	+161.594%
2020-07-09	1.4500	1.4500	1.3400	1.3700	-5.517%	24,894	+163.504%
2020-07-08	1.4500	1.4900	1.4200	1.4500	-0.685%	32,130	+148.966%
2020-07-07	1.5200	1.5200	1.4400	1.4600	-3.947%	15,659	+147.260%

document.getElementById("njy04S").onerror = function(){this.style.display='none';}; .dark-mode .NqLnV8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqLnV8{ color: #333333; background-color: white; border: 2px solid #333333; }DVDDover Motorsportsstock NYSE

DVD
Dover Motorsports
stock NYSE