Dark

ADRT
Ault Disruptive Technologies Corporation
stock NYSEAMERICAN

Inactive

Oct 10, 2024

11.40USD0.000%(0.00)3,147

Pre-market

0.00USD-100.000%(-11.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-10	11.3000	11.4000	11.3000	11.4000	0.000%	3,147	0.000%
2024-10-09	11.3500	11.4157	11.3000	11.4000	-0.697%	3,299	0.000%
2024-10-08	11.2100	11.4800	11.2100	11.4800	+1.145%	3,560	-0.697%
2024-10-04	11.2200	11.3500	11.2200	11.3500	+0.442%	597	+0.441%
2024-10-03	11.4900	11.5000	11.3000	11.3000	+0.444%	1,806	+0.885%
2024-10-02	11.3550	11.3550	11.2500	11.2500	-0.881%	573	+1.333%
2024-10-01	11.2500	11.3600	11.2500	11.3500	+1.611%	3,447	+0.441%
2024-09-30	11.1600	11.2900	11.1600	11.1700	+0.090%	5,795	+2.059%
2024-09-27	11.2200	11.5000	11.1600	11.1600	-5.344%	5,353	+2.151%
2024-09-26	11.9500	11.9900	11.5500	11.7900	+0.340%	5,483	-3.308%
2024-09-25	12.0600	12.0600	11.7400	11.7500	-2.165%	5,996	-2.979%
2024-09-24	12.3000	12.3000	12.0100	12.0100	-3.920%	1,373	-5.079%
2024-09-20	12.0782	12.5000	12.0782	12.5000	+4.080%	1,423	-8.800%
2024-09-19	12.3100	12.4500	12.0100	12.0100	-3.595%	1,582	-5.079%
2024-09-18	12.4579	12.4579	12.4579	12.4579	-0.701%	240	-8.492%
2024-09-17	12.5458	12.5458	12.5458	12.5458	+2.164%	582	-9.133%
2024-09-16	12.3600	12.3600	12.2800	12.2800	-1.917%	1,584	-7.166%
2024-09-13	12.4800	13.4300	12.3200	12.5200	+2.623%	7,353	-8.946%
2024-09-12	12.2100	12.2100	12.2000	12.2000	+0.743%	1,673	-6.557%
2024-09-11	12.4100	12.4100	12.0900	12.1100	-2.417%	3,434	-5.863%
2024-09-10	12.4200	12.4300	12.4000	12.4100	-3.499%	3,123	-8.139%
2024-09-09	12.4350	12.8600	12.4350	12.8600	+3.128%	681	-11.353%
2024-09-06	12.6000	12.6000	12.3100	12.4700	-0.240%	1,680	-8.581%
2024-09-05	12.5000	12.6850	12.4950	12.5000	-3.026%	1,402	-8.800%
2024-09-04	12.1600	12.8900	12.1600	12.8900	+3.120%	5,417	-11.559%
2024-09-03	12.4200	12.5000	12.2100	12.5000	+2.041%	1,720	-8.800%
2024-08-30	12.2200	12.5300	12.2000	12.2500	+1.998%	2,493	-6.939%
2024-08-29	13.0000	13.0000	12.0100	12.0100	-3.920%	10,232	-5.079%
2024-08-28	13.3500	13.4000	12.5000	12.5000	-4.580%	21,570	-8.800%
2024-08-27	12.9000	13.6200	12.9000	13.1000	-1.355%	12,080	-12.977%
2024-08-26	12.7900	13.5000	12.4800	13.2800	+3.346%	25,479	-14.157%
2024-08-23	13.0000	14.0000	12.4750	12.8500	+5.242%	26,786	-11.284%
2024-08-22	12.2100	12.4320	12.2000	12.2100	-2.456%	1,946	-6.634%
2024-08-20	12.3000	13.0400	12.3000	12.5174	+1.809%	8,276	-8.927%
2024-08-19	13.9200	13.9200	11.8000	12.2950	-2.652%	7,956	-7.279%
2024-08-16	13.5000	13.5000	12.0000	12.6300	-15.800%	19,830	-9.739%
2024-08-15	16.3900	16.3900	15.0000	15.0000	-4.883%	14,319	-24.000%
2024-08-14	16.0000	18.0000	15.7600	15.7700	+3.410%	11,327	-27.711%
2024-08-13	14.0100	17.0000	13.8750	15.2500	+1.802%	22,992	-25.246%
2024-08-12	13.9544	15.8700	13.6200	14.9800	+9.905%	41,414	-23.899%
2024-08-09	13.8700	14.3500	13.1850	13.6300	-3.675%	8,179	-16.361%
2024-08-08	15.0000	15.0000	13.0870	14.1500	-2.076%	4,213	-19.435%
2024-08-07	13.9300	15.0950	13.6500	14.4500	+0.557%	22,699	-21.107%
2024-08-06	13.8300	14.9700	13.8300	14.3700	+1.055%	22,898	-20.668%
2024-08-05	14.0800	14.7650	13.3500	14.2200	+3.043%	18,306	-19.831%
2024-08-02	13.8900	14.7000	13.8000	13.8000	-4.828%	28,286	-17.391%
2024-08-01	15.0440	15.0440	14.0000	14.5000	-2.027%	7,795	-21.379%
2024-07-31	15.9500	16.7500	14.8000	14.8000	-8.755%	28,069	-22.973%
2024-07-30	15.4350	17.6900	15.4350	16.2200	+2.593%	31,086	-29.716%
2024-07-29	16.0400	16.6100	15.5000	15.8100	-2.347%	8,784	-27.894%
2024-07-26	16.0000	17.2300	15.5481	16.1900	+3.517%	28,754	-29.586%
2024-07-25	17.0500	17.0500	15.6400	15.6400	-3.516%	8,353	-27.110%
2024-07-24	18.3000	18.3000	15.7550	16.2100	-9.944%	37,828	-29.673%
2024-07-23	18.3250	19.5000	17.4500	18.0000	-3.096%	45,778	-36.667%
2024-07-22	18.8096	21.3500	18.4800	18.5750	-5.519%	47,125	-38.627%
2024-07-19	19.9500	20.9000	17.8500	19.6600	-3.627%	28,615	-42.014%
2024-07-18	19.3000	25.3400	19.0001	20.3999	+10.270%	43,588	-44.117%
2024-07-17	18.0900	19.3150	18.0000	18.5000	+1.816%	10,897	-38.378%
2024-07-16	17.0500	18.5000	17.0500	18.1700	+4.726%	16,370	-37.259%
2024-07-15	17.1000	18.6500	16.8000	17.3500	-0.573%	38,607	-34.294%
2024-07-12	16.8500	18.7300	16.4501	17.4500	+3.438%	33,479	-34.670%
2024-07-11	17.5000	17.6400	16.5752	16.8700	+0.238%	13,460	-32.424%
2024-07-10	17.4000	17.9000	16.5200	16.8300	+1.081%	12,662	-32.264%
2024-07-09	16.3800	17.8000	16.3800	16.6500	-0.120%	31,013	-31.532%
2024-07-08	16.5200	18.1500	16.3096	16.6700	-2.114%	24,560	-31.614%
2024-07-05	16.6300	17.0300	16.2600	17.0300	+2.590%	5,392	-33.059%
2024-07-03	15.8500	17.6000	15.8500	16.6000	+3.750%	37,747	-31.325%
2024-07-02	15.6500	16.6999	15.6500	16.0000	-0.621%	4,150	-28.750%
2024-07-01	15.8900	17.2700	15.6050	16.1000	+0.625%	22,191	-29.193%
2024-06-28	16.1900	17.9600	15.4500	16.0000	-4.535%	31,884	-28.750%
2024-06-27	16.9100	18.0000	15.4500	16.7600	-0.828%	23,012	-31.981%
2024-06-26	17.0800	18.6300	16.0100	16.9000	-3.429%	24,841	-32.544%
2024-06-25	18.8000	18.9600	16.6901	17.5000	-11.168%	45,806	-34.857%
2024-06-24	17.8000	23.1000	17.6900	19.7000	+18.818%	64,056	-42.132%
2024-06-21	17.1000	18.4500	15.4500	16.5800	+0.729%	41,837	-31.242%
2024-06-20	17.6900	17.6900	14.6900	16.4600	-4.910%	52,189	-30.741%
2024-06-18	19.7000	19.9000	16.6900	17.3100	-10.543%	30,052	-34.142%
2024-06-17	21.5800	21.5800	19.0001	19.3500	-7.901%	18,741	-41.085%
2024-06-14	22.5000	22.5000	20.1000	21.0100	-0.427%	13,217	-45.740%
2024-06-13	23.3100	23.7650	20.0500	21.1000	-8.579%	20,155	-45.972%
2024-06-12	24.5900	25.7900	21.7680	23.0800	-2.984%	38,040	-50.607%
2024-06-11	21.2500	28.0000	21.2500	23.7900	+15.879%	73,997	-52.081%
2024-06-10	22.0100	22.0300	19.0000	20.5300	-8.348%	36,068	-44.472%
2024-06-07	22.6900	26.3700	21.4000	22.4000	-4.964%	40,016	-49.107%
2024-06-06	22.3000	32.9100	21.0200	23.5700	+7.626%	99,399	-51.633%
2024-06-05	24.8700	27.6131	20.5100	21.9000	-12.400%	54,739	-47.945%
2024-06-04	21.9500	48.0000	21.0000	25.0000	+14.207%	194,166	-54.400%
2024-06-03	33.8900	33.8900	18.0000	21.8900	-51.356%	135,288	-47.921%
2024-05-31	15.0000	76.0000	15.0000	45.0000	+233.333%	329,365	-74.667%
2024-05-23	13.0299	13.5000	13.0299	13.5000	+3.448%	1,049	-15.556%
2024-05-22	13.0500	13.0800	13.0000	13.0500	-2.320%	811	-12.644%
2024-05-21	12.8000	13.9000	12.8000	13.3600	-4.571%	1,361	-14.671%
2024-05-16	13.0000	14.0000	13.0000	14.0000	+0.143%	2,620	-18.571%
2024-05-15	13.4800	13.9800	12.8000	13.9800	+4.328%	2,552	-18.455%
2024-05-14	12.8700	13.4000	12.8700	13.4000	+3.876%	382	-14.925%
2024-05-09	12.7000	12.9900	12.0600	12.9000	+0.467%	724	-11.628%
2024-05-06	12.7200	12.8400	12.7200	12.8400	-0.388%	236	-11.215%
2024-04-25	12.8900	12.8900	12.8900	12.8900	+1.576%	201	-11.559%
2024-04-17	12.7000	12.7000	12.6900	12.6900	-3.204%	802	-10.165%
2024-04-15	12.1000	13.1100	12.1000	13.1100	+0.846%	861	-13.043%
2024-04-04	12.6500	13.0000	12.5300	13.0000	-4.271%	1,002	-12.308%
2024-04-03	12.3100	13.5800	12.3100	13.5800	-0.731%	868	-16.053%
2024-04-02	13.6800	13.6800	13.6800	13.6800	+0.033%	312	-16.667%
2024-04-01	13.5900	13.6755	13.5900	13.6755	+6.176%	451	-16.639%
2024-03-28	12.8800	12.8800	12.8800	12.8800	-0.541%	215	-11.491%
2024-03-27	12.2100	12.9500	12.2100	12.9500	-0.077%	362	-11.969%
2024-03-26	12.1800	12.9600	12.1800	12.9600	-3.715%	317	-12.037%
2024-03-25	13.9700	13.9700	12.3900	13.4600	-3.720%	1,796	-15.305%
2024-03-22	14.0000	14.0000	13.9800	13.9800	0.000%	869	-18.455%
2024-03-21	13.9800	13.9800	13.9800	13.9800	+0.072%	229	-18.455%
2024-03-20	13.9700	13.9700	13.9700	13.9700	+0.359%	302	-18.397%
2024-03-19	14.0100	14.0100	13.1100	13.9200	-0.500%	1,594	-18.103%
2024-03-18	13.0900	14.4200	13.0900	13.9900	+2.042%	2,164	-18.513%
2024-03-15	13.4800	14.0001	13.4800	13.7100	+4.897%	3,555	-16.849%
2024-03-14	13.4300	13.4700	12.9900	13.0700	+2.269%	833	-12.777%
2024-03-13	13.4800	13.4900	12.7800	12.7800	-5.122%	921	-10.798%
2024-03-12	13.4500	13.4700	13.4500	13.4700	+0.373%	848	-15.367%
2024-03-11	13.4200	13.4200	13.4200	13.4200	-0.074%	1,203	-15.052%
2024-03-08	13.4200	13.4500	13.0100	13.4300	+1.053%	1,842	-15.115%
2024-03-07	13.0600	13.4000	12.6000	13.2900	+3.103%	5,343	-14.221%
2024-03-06	13.4500	13.4500	12.0000	12.8900	-4.306%	2,596	-11.559%
2024-03-05	12.7300	13.4700	12.7000	13.4700	+4.419%	7,560	-15.367%
2024-03-04	12.7500	12.9000	11.9700	12.9000	-2.273%	4,003	-11.628%
2024-02-29	11.8400	13.2900	11.8400	13.2000	+4.133%	5,508	-13.636%
2024-02-28	11.8700	13.4000	11.5500	12.6761	+8.250%	9,541	-10.067%
2024-02-27	11.8300	12.0800	11.5800	11.7100	+1.385%	2,876	-2.647%
2024-02-26	11.7400	12.2000	11.5500	11.5500	-7.600%	3,190	-1.299%
2024-02-23	11.3401	12.5000	11.3401	12.5000	+2.459%	1,818	-8.800%
2024-02-22	11.7000	12.2000	11.6800	12.2000	+4.274%	2,398	-6.557%
2024-02-21	12.0000	12.0000	11.7000	11.7000	-2.419%	913	-2.564%
2024-02-20	11.5001	11.9900	11.4900	11.9900	+3.007%	2,611	-4.921%
2024-02-14	11.6400	11.6400	11.6400	11.6400	+1.447%	211	-2.062%
2024-02-13	11.3200	11.5000	11.3100	11.4740	+1.360%	1,511	-0.645%
2024-02-12	11.3200	11.3200	11.3200	11.3200	0.000%	1,120	+0.707%
2024-02-09	11.5000	11.5200	11.3100	11.3200	-2.076%	29,813	+0.707%
2024-02-08	11.4100	11.5600	11.3700	11.5600	+0.087%	2,753	-1.384%
2024-02-07	11.4200	11.5700	11.3500	11.5500	-0.173%	14,374	-1.299%
2024-02-05	11.4200	11.6000	11.4000	11.5700	-0.345%	12,303	-1.469%
2024-02-02	11.6100	11.6100	11.6100	11.6100	-0.086%	696	-1.809%
2024-01-30	11.5500	11.6200	11.5500	11.6200	0.000%	355	-1.893%
2024-01-29	11.5900	11.6200	11.4170	11.6200	+0.259%	12,788	-1.893%
2024-01-26	11.4300	11.5900	11.4300	11.5900	+2.295%	2,430	-1.639%
2024-01-24	11.2601	11.3300	11.2601	11.3300	-0.088%	2,584	+0.618%
2024-01-23	11.3200	11.3900	11.2200	11.3400	+0.177%	1,024	+0.529%
2024-01-19	11.2300	11.3200	11.2300	11.3200	+1.071%	6,422	+0.707%
2024-01-18	11.1500	11.2000	11.1500	11.2000	-0.089%	8,409	+1.786%
2024-01-17	11.2000	11.2200	11.1800	11.2100	-0.178%	6,339	+1.695%
2024-01-16	11.0619	11.2300	10.8100	11.2300	+1.080%	11,992	+1.514%
2024-01-10	11.0100	11.1100	10.9862	11.1100	0.000%	30,189	+2.610%
2024-01-09	11.1000	11.1100	11.1000	11.1100	+0.817%	314	+2.610%
2024-01-04	11.0200	11.0200	11.0200	11.0200	-0.810%	276	+3.448%
2024-01-03	11.1000	11.1100	11.1000	11.1100	-0.090%	649	+2.610%
2023-12-29	11.1200	11.1200	11.0377	11.1200	0.000%	603	+2.518%
2023-12-28	11.1000	11.2300	11.0501	11.1200	+0.180%	2,883	+2.518%
2023-12-22	11.2300	11.2300	11.1000	11.1000	-0.804%	949	+2.703%
2023-12-21	11.2500	11.2500	11.1500	11.1900	-0.973%	2,068	+1.877%
2023-12-20	11.2200	11.3000	11.2200	11.3000	0.000%	644	+0.885%
2023-12-15	11.3000	11.3000	11.3000	11.3000	+0.444%	913	+0.885%
2023-12-14	11.2500	11.2500	11.2500	11.2500	0.000%	340	+1.333%
2023-12-13	11.1500	11.2500	11.1500	11.2500	0.000%	1,605	+1.333%
2023-12-12	11.2000	11.2500	11.2000	11.2500	0.000%	1,491	+1.333%
2023-12-11	11.2500	11.2500	11.2500	11.2500	-0.266%	311	+1.333%
2023-12-08	11.0600	11.3300	11.0600	11.2800	+0.267%	1,719	+1.064%
2023-12-07	11.2500	11.2500	11.2500	11.2500	-0.706%	179	+1.333%
2023-12-04	11.3100	11.3300	11.2500	11.3300	-0.264%	3,384	+0.618%
2023-12-01	11.3700	11.4400	11.3500	11.3600	-0.525%	8,303	+0.352%
2023-11-30	11.3500	11.4300	11.3500	11.4200	-1.126%	2,103	-0.175%
2023-11-24	11.3510	11.5500	11.3500	11.5500	+0.522%	1,299	-1.299%
2023-11-22	11.5500	11.5500	11.4900	11.4900	0.000%	3,145	-0.783%
2023-11-21	11.3500	11.4900	11.3500	11.4900	0.000%	1,887	-0.783%
2023-11-20	11.5300	11.5300	11.4900	11.4900	-0.174%	535	-0.783%
2023-11-17	11.3600	11.5200	11.3600	11.5100	-0.346%	1,232	-0.956%
2023-11-16	11.4850	11.5500	11.3500	11.5500	-0.688%	5,029	-1.299%
2023-11-15	11.6000	11.6999	11.5000	11.6300	+1.928%	8,259	-1.978%
2023-11-14	11.8000	11.8000	11.0200	11.4100	-4.118%	15,348	-0.088%
2023-11-13	12.0800	12.0800	11.9000	11.9000	-1.653%	5,293	-4.202%
2023-11-10	11.9900	12.1700	11.9300	12.1000	+0.582%	8,127	-5.785%
2023-11-09	11.9900	12.2600	11.9000	12.0300	-0.579%	11,445	-5.237%
2023-11-08	12.0600	12.2000	12.0500	12.1000	-0.247%	10,001	-5.785%
2023-11-07	12.0300	12.2100	12.0300	12.1300	-1.221%	7,777	-6.018%
2023-11-06	12.1100	12.2800	11.9000	12.2800	+0.987%	7,483	-7.166%
2023-11-03	12.3200	12.3400	11.9800	12.1600	-1.138%	9,559	-6.250%
2023-11-02	12.0200	12.3000	11.9800	12.3000	+0.408%	12,659	-7.317%
2023-11-01	11.9800	12.2900	11.9300	12.2500	+0.164%	16,984	-6.939%
2023-10-30	11.9000	12.2300	11.9000	12.2300	+1.074%	275	-6.787%
2023-10-26	12.0300	12.2200	12.0200	12.1000	-1.145%	1,020	-5.785%
2023-10-25	12.3200	12.3300	12.2400	12.2401	+2.001%	2,195	-6.864%
2023-10-24	11.9500	12.0000	11.9500	12.0000	+0.138%	903	-5.000%
2023-10-23	11.9300	11.9835	11.9300	11.9835	-0.963%	704	-4.869%
2023-10-19	12.1000	12.1000	12.1000	12.1000	+0.083%	334	-5.785%
2023-10-18	12.0200	12.1000	11.8546	12.0900	-0.576%	2,425	-5.707%
2023-10-17	12.1668	12.2300	12.1600	12.1600	-0.082%	815	-6.250%
2023-10-16	12.1700	12.1700	12.1700	12.1700	-1.776%	41	-6.327%
2023-10-11	12.2600	12.3900	12.2600	12.3900	+1.060%	2,785	-7.990%
2023-10-10	12.3600	12.4000	12.2600	12.2601	-0.848%	1,964	-7.015%
2023-10-09	12.3800	12.5010	12.3500	12.3650	-0.121%	2,282	-7.804%
2023-10-06	12.2200	12.4900	12.0101	12.3800	+2.230%	5,242	-7.916%
2023-10-05	12.0100	12.3000	12.0100	12.1100	+0.415%	7,643	-5.863%
2023-10-04	12.0000	12.1300	11.7400	12.0600	+4.416%	16,163	-5.473%
2023-10-03	11.5300	11.5500	11.5300	11.5500	+0.173%	8,221	-1.299%
2023-10-02	11.6500	11.6500	11.5300	11.5300	-2.039%	1,590	-1.127%
2023-09-29	11.7900	11.8000	11.6600	11.7700	+0.170%	1,172	-3.144%
2023-09-27	11.7500	11.7500	11.7500	11.7500	+0.085%	119	-2.979%
2023-09-25	11.7200	11.8000	11.6700	11.7400	+1.120%	1,895	-2.896%
2023-09-22	11.5443	11.8000	11.5443	11.6100	-0.258%	8,168	-1.809%
2023-09-21	11.5437	11.6400	11.5400	11.6400	+0.562%	2,294	-2.062%
2023-09-20	11.5149	11.6499	11.4400	11.5750	+0.565%	24,325	-1.512%
2023-09-19	11.4801	11.5400	11.4100	11.5100	-0.173%	6,670	-0.956%
2023-09-18	11.5500	11.9000	11.4900	11.5300	+0.436%	35,703	-1.127%
2023-09-15	11.4700	11.5500	11.4700	11.4800	+0.525%	6,422	-0.697%
2023-09-14	11.5899	11.5900	11.3501	11.4200	-0.868%	12,562	-0.175%
2023-09-13	11.5900	11.6400	11.5200	11.5200	-1.454%	15,826	-1.042%
2023-09-12	11.6900	11.6900	11.6900	11.6900	-0.085%	212	-2.481%
2023-09-11	11.6800	11.7000	11.5800	11.7000	+0.086%	1,010	-2.564%
2023-09-08	11.7000	11.8000	11.6100	11.6900	+1.212%	1,903	-2.481%
2023-09-07	11.6800	11.9000	11.5000	11.5500	-0.943%	52,839	-1.299%
2023-09-06	11.9000	12.1200	11.5700	11.6600	-1.103%	11,175	-2.230%
2023-09-05	11.7348	12.1300	11.7000	11.7900	+1.901%	8,566	-3.308%
2023-09-01	11.5500	12.2800	11.5000	11.5700	+0.173%	82,668	-1.469%
2023-08-31	11.4000	11.8000	11.3700	11.5500	+1.316%	42,034	-1.299%
2023-08-30	11.4094	11.4347	11.3638	11.4000	+0.264%	7,788	0.000%
2023-08-29	11.4900	11.5000	11.3500	11.3700	-0.263%	20,150	+0.264%
2023-08-28	11.4300	11.5168	11.4000	11.4000	-0.783%	10,007	0.000%
2023-08-25	11.4400	11.5500	11.4200	11.4900	+0.613%	47,385	-0.783%
2023-08-24	11.4100	11.4200	11.3500	11.4200	+0.175%	11,382	-0.175%
2023-08-23	11.4500	11.4500	11.4000	11.4000	-0.175%	12,247	0.000%
2023-08-22	11.4100	11.5500	11.3700	11.4200	+0.175%	23,245	-0.175%
2023-08-21	11.5000	11.5000	11.4000	11.4000	-0.262%	8,578	0.000%
2023-08-18	11.4600	11.5000	11.4150	11.4300	-0.349%	16,604	-0.262%
2023-08-17	11.4500	11.4900	11.4100	11.4700	-0.261%	16,931	-0.610%
2023-08-16	11.6500	11.6500	11.5000	11.5000	0.000%	6,293	-0.870%
2023-08-15	11.4600	11.6500	11.4100	11.5000	0.000%	12,585	-0.870%
2023-08-14	11.4700	11.5000	11.4700	11.5000	+0.877%	1,900	-0.870%
2023-08-11	11.6899	11.6899	11.4000	11.4000	-1.385%	4,564	0.000%
2023-08-10	11.5600	11.7500	11.4500	11.5601	+0.087%	32,484	-1.385%
2023-08-09	11.6700	11.8000	11.5500	11.5500	0.000%	11,974	-1.299%
2023-08-08	11.6500	12.1000	11.5500	11.5500	-0.858%	49,798	-1.299%
2023-08-07	11.4400	11.6500	11.4400	11.6500	+1.747%	11,704	-2.146%
2023-08-04	11.4000	11.4500	11.3600	11.4500	0.000%	3,759	-0.437%
2023-08-03	11.6700	11.8000	11.4000	11.4500	-2.966%	14,099	-0.437%
2023-08-02	11.3000	12.2000	11.3000	11.8000	+4.240%	95,620	-3.390%
2023-08-01	11.4100	11.4300	11.2200	11.3200	-1.565%	38,952	+0.707%
2023-07-31	12.0000	12.0500	11.4000	11.5000	-4.406%	47,900	-0.870%
2023-07-28	11.5700	12.9900	11.4000	12.0300	+4.427%	229,066	-5.237%
2023-07-27	11.7500	11.8500	11.5000	11.5200	-1.957%	11,798	-1.042%
2023-07-26	12.0400	12.0700	11.7100	11.7500	+0.256%	27,744	-2.979%
2023-07-25	12.5900	13.7494	11.5400	11.7200	-6.984%	329,708	-2.730%
2023-07-24	12.3800	14.1000	12.0200	12.6000	+13.514%	489,788	-9.524%
2023-07-21	11.0200	11.4299	10.9000	11.1000	+0.362%	82,247	+2.703%
2023-07-20	11.1000	11.1100	11.0300	11.0600	+0.545%	4,093	+3.074%
2023-07-19	11.0101	11.1800	10.9900	11.0000	-2.222%	4,779	+3.636%
2023-07-18	11.1486	11.5300	11.1000	11.2500	+0.267%	18,056	+1.333%
2023-07-17	11.0600	11.5000	11.0100	11.2200	+1.815%	45,985	+1.604%
2023-07-14	11.2823	12.1400	11.0006	11.0200	-3.138%	32,196	+3.448%
2023-07-13	10.8401	13.8900	10.8400	11.3770	+4.376%	289,886	+0.202%
2023-07-12	10.9000	10.9300	10.8400	10.9000	0.000%	16,300	+4.587%
2023-07-11	10.8500	10.9100	10.8400	10.9000	+0.461%	17,594	+4.587%
2023-07-10	10.8500	10.8900	10.8500	10.8500	-0.367%	9,039	+5.069%
2023-07-07	10.9500	10.9500	10.8693	10.8900	-0.684%	3,815	+4.683%
2023-07-06	10.8980	11.0000	10.8700	10.9650	-0.136%	41,609	+3.967%
2023-07-05	10.8900	10.9799	10.8700	10.9799	+0.826%	21,490	+3.826%
2023-07-03	11.0800	11.0800	10.8800	10.8900	-0.275%	19,474	+4.683%
2023-06-30	10.9500	11.2500	10.9000	10.9200	+0.092%	20,100	+4.396%
2023-06-29	11.3750	11.5100	10.9000	10.9100	-5.541%	35,945	+4.491%
2023-06-28	11.2500	11.6600	11.1000	11.5500	+2.667%	40,604	-1.299%
2023-06-27	11.0900	11.6900	11.0100	11.2500	-0.354%	66,336	+1.333%
2023-06-26	10.7600	11.5399	10.7600	11.2900	+2.823%	57,600	+0.974%
2023-06-23	11.2000	11.4600	10.9000	10.9800	-3.004%	112,270	+3.825%
2023-06-22	11.0300	12.1600	11.0300	11.3200	+6.391%	353,625	+0.707%
2023-06-21	10.6700	10.6800	10.6200	10.6400	-1.023%	166,177	+7.143%
2023-06-20	10.6500	10.7999	10.6500	10.7500	-2.450%	67,627	+6.047%
2023-06-16	14.1200	15.1800	10.7300	11.0200	+1.101%	1,540,477	+3.448%
2023-06-15	10.7800	12.8000	10.7400	10.9000	+0.461%	40,726	+4.587%
2023-06-14	10.7000	11.6000	10.6900	10.8500	0.000%	26,435	+5.069%
2023-06-13	10.5600	11.8300	10.5090	10.8500	+2.455%	52,847	+5.069%
2023-06-09	10.5800	11.2350	10.5700	10.5900	+0.189%	677,171	+7.649%
2023-06-08	10.5800	10.5800	10.5700	10.5700	-0.095%	50,356	+7.852%
2023-06-07	10.5900	10.6000	10.5700	10.5800	-2.128%	124,027	+7.750%
2023-06-06	10.5600	10.8100	10.5600	10.8100	+2.077%	456	+5.458%
2023-06-05	10.5500	10.5900	10.5500	10.5900	+0.379%	268,424	+7.649%
2023-06-02	10.5200	10.5600	10.4740	10.5500	+1.248%	157,620	+8.057%
2023-06-01	10.4200	10.4200	10.4200	10.4200	0.000%	2,903	+9.405%
2023-05-31	10.4200	10.4400	10.4100	10.4200	-0.287%	18,968	+9.405%
2023-05-30	10.4500	10.4500	10.4200	10.4500	0.000%	4,983	+9.091%
2023-05-26	10.4700	10.4700	10.4500	10.4500	-0.191%	1,209	+9.091%
2023-05-25	10.4700	10.5100	10.4700	10.4700	-0.381%	32,048	+8.883%
2023-05-24	10.5400	10.5400	10.4800	10.5100	-0.379%	538,376	+8.468%
2023-05-18	10.5300	10.5600	10.5300	10.5500	0.000%	512,717	+8.057%
2023-05-17	10.5500	10.5500	10.5500	10.5500	+0.190%	5,660	+8.057%
2023-05-16	10.5500	10.5500	10.5300	10.5300	-0.095%	8,116	+8.262%
2023-05-15	10.5450	10.5500	10.5400	10.5400	0.000%	9,391	+8.159%
2023-05-09	10.5400	10.5400	10.5400	10.5400	0.000%	7,922	+8.159%
2023-05-05	10.5400	10.5400	10.5400	10.5400	+0.381%	624	+8.159%
2023-05-03	10.5050	10.5100	10.5000	10.5000	0.000%	8,104	+8.571%
2023-05-02	10.5050	10.5050	10.5000	10.5000	0.000%	6,087	+8.571%
2023-04-28	10.5100	10.5100	10.5000	10.5000	0.000%	1,159	+8.571%
2023-04-27	10.5000	10.5000	10.5000	10.5000	0.000%	984	+8.571%
2023-04-26	10.5000	10.5000	10.5000	10.5000	+0.048%	105	+8.571%
2023-04-25	10.4900	10.4950	10.4900	10.4950	+0.048%	196,676	+8.623%
2023-04-24	10.4900	10.4900	10.4900	10.4900	-0.014%	25,003	+8.675%
2023-04-21	10.4900	10.4915	10.4900	10.4915	+0.014%	26,002	+8.659%
2023-04-20	10.4850	10.4900	10.4850	10.4900	+0.095%	68,154	+8.675%
2023-04-18	10.4804	10.4850	10.4800	10.4800	-0.285%	47,538	+8.779%
2023-04-14	10.5000	10.5100	10.5000	10.5100	+0.286%	10,886	+8.468%
2023-04-13	10.5000	10.5000	10.4800	10.4800	0.000%	752,607	+8.779%
2023-04-11	10.4800	10.4800	10.4800	10.4800	0.000%	396	+8.779%
2023-04-10	10.4800	10.4800	10.4800	10.4800	-0.048%	320	+8.779%
2023-04-05	10.4850	10.4850	10.4850	10.4850	+0.143%	225	+8.727%
2023-03-29	10.4600	10.4700	10.4600	10.4700	+0.384%	17,902	+8.883%
2023-03-21	10.4300	10.4300	10.4300	10.4300	+0.192%	246	+9.300%
2023-03-13	10.4100	10.4100	10.4100	10.4100	-0.067%	500	+9.510%
2023-03-06	10.4170	10.4170	10.4170	10.4170	+0.163%	37,046	+9.436%
2023-03-03	10.4000	10.4000	10.4000	10.4000	0.000%	750	+9.615%
2023-02-27	10.4000	10.4000	10.4000	10.4000	+0.386%	164	+9.615%
2023-02-15	10.3550	10.3700	10.3550	10.3600	+0.097%	39,588	+10.039%
2023-02-14	10.3500	10.3500	10.3500	10.3500	+0.096%	225	+10.145%
2023-02-10	10.3500	10.3500	10.3401	10.3401	-0.192%	2,911	+10.250%
2023-02-09	10.3600	10.3600	10.3600	10.3600	+0.097%	231	+10.039%
2023-02-07	10.3500	10.3500	10.3500	10.3500	+0.097%	221	+10.145%
2023-02-01	10.3400	10.3400	10.3400	10.3400	0.000%	134	+10.251%
2023-01-31	10.3400	10.3400	10.3400	10.3400	-0.097%	22,558	+10.251%
2023-01-30	10.3500	10.3500	10.3500	10.3500	+0.097%	191	+10.145%
2023-01-27	10.3400	10.3400	10.3400	10.3400	0.000%	140,007	+10.251%
2023-01-26	10.3400	10.3400	10.3400	10.3400	-0.097%	332	+10.251%
2023-01-25	10.3400	10.3500	10.3300	10.3500	+0.194%	95,613	+10.145%
2023-01-24	10.3300	10.3300	10.3300	10.3300	+0.039%	93,914	+10.358%
2023-01-23	10.3400	10.3400	10.3100	10.3260	+0.155%	25,954	+10.401%
2023-01-20	10.3100	10.3100	10.3100	10.3100	0.000%	556	+10.572%
2023-01-19	10.3100	10.3100	10.3100	10.3100	-0.386%	250,001	+10.572%
2023-01-17	10.3200	10.3500	10.3200	10.3500	+0.485%	30,135	+10.145%
2023-01-10	10.3000	10.3001	10.3000	10.3000	+0.097%	9,041	+10.680%
2023-01-09	10.2900	10.2900	10.2900	10.2900	0.000%	2,936	+10.787%
2023-01-06	10.2900	10.2900	10.2800	10.2900	+0.097%	355,705	+10.787%
2023-01-05	10.2800	10.2800	10.2800	10.2800	-0.097%	200	+10.895%
2023-01-04	10.2700	10.2900	10.2700	10.2900	+0.195%	5,652	+10.787%
2023-01-03	10.2700	10.2700	10.2700	10.2700	+0.195%	50,013	+11.003%
2022-12-29	10.2600	10.2600	10.2500	10.2500	+0.098%	2,515	+11.220%
2022-12-28	10.2400	10.2400	10.2400	10.2400	+0.098%	1,103	+11.328%
2022-12-27	10.2200	10.2300	10.1950	10.2300	+0.294%	54,023	+11.437%
2022-12-23	10.2000	10.2000	10.1900	10.2000	+0.295%	13,605	+11.765%
2022-12-22	10.1700	10.1700	10.1700	10.1700	0.000%	2,010	+12.094%
2022-12-21	10.1600	10.1700	10.1600	10.1700	+0.098%	513	+12.094%
2022-12-20	10.1600	10.1600	10.1600	10.1600	0.000%	205	+12.205%
2022-12-15	10.1600	10.1600	10.1600	10.1600	0.000%	504	+12.205%
2022-12-14	10.1800	10.1800	10.1600	10.1600	-0.392%	1,042	+12.205%
2022-12-08	10.2000	10.2000	10.1800	10.2000	0.000%	7,729	+11.765%
2022-12-07	10.2000	10.2000	10.2000	10.2000	+0.196%	298	+11.765%
2022-12-06	10.1800	10.1800	10.1800	10.1800	+0.296%	5,897	+11.984%
2022-12-05	10.1500	10.1600	10.1500	10.1500	+0.298%	5,245	+12.315%
2022-12-01	10.1200	10.1200	10.1198	10.1198	-0.494%	7,340	+12.650%
2022-11-16	10.1700	10.1700	10.1700	10.1700	+0.494%	225	+12.094%
2022-11-14	10.1100	10.1200	10.1000	10.1200	+0.099%	8,551	+12.648%
2022-11-10	10.1100	10.1100	10.1100	10.1100	0.000%	510	+12.760%
2022-11-09	10.1200	10.1200	10.1100	10.1100	0.000%	3,669	+12.760%
2022-11-08	10.1000	10.1100	10.1000	10.1100	0.000%	397	+12.760%
2022-11-07	10.1100	10.1100	10.1100	10.1100	-0.099%	948	+12.760%
2022-11-03	10.1200	10.1200	10.1200	10.1200	+0.099%	2,665	+12.648%
2022-11-02	10.1200	10.1200	10.1100	10.1100	0.000%	304	+12.760%
2022-10-28	10.1100	10.1100	10.1093	10.1100	+0.099%	8,976	+12.760%
2022-10-25	10.1200	10.1200	10.1000	10.1000	-0.198%	137,247	+12.871%
2022-10-24	10.0800	10.1200	10.0800	10.1200	+0.297%	18,249	+12.648%
2022-10-21	10.1000	10.1000	10.0900	10.0900	-0.198%	61,596	+12.983%
2022-10-19	10.1100	10.1100	10.1100	10.1100	+0.099%	104	+12.760%
2022-10-18	10.1200	10.1200	10.1000	10.1000	+0.149%	2,100	+12.871%
2022-10-13	10.1100	10.1100	10.0850	10.0850	-0.149%	2,000	+13.039%
2022-10-11	10.1000	10.1000	10.1000	10.1000	-0.198%	432,149	+12.871%
2022-10-04	10.1200	10.1200	10.1200	10.1200	+0.198%	227	+12.648%
2022-10-03	10.1000	10.1000	10.1000	10.1000	+0.198%	152	+12.871%
2022-09-29	10.0800	10.0800	10.0800	10.0800	+0.099%	1,022	+13.095%
2022-09-28	10.1000	10.1000	10.0700	10.0700	-0.198%	3,608	+13.208%

.dark-mode .ffSXYy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ffSXYy{ color: #333333; background-color: white; border: 2px solid #333333; }ADRTAult Disruptive Technologies Corporationstock NYSEAMERICAN

ADRT
Ault Disruptive Technologies Corporation
stock NYSEAMERICAN