Dark

DPW
Ault Global Holdings, Inc.
stock NYSEAMERICAN

Inactive

Dec 13, 2021

1.54USD-3.750%(-0.06)0

Pre-market

0.00USD-100.000%(-1.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-13	1.5400	1.5400	1.5400	1.5400	-3.750%	0	0.000%
2021-12-10	1.6800	1.6900	1.5900	1.6000	0.000%	1,606,329	-3.750%
2021-12-09	1.7100	1.7350	1.6000	1.6000	-8.046%	2,267,628	-3.750%
2021-12-08	1.6600	1.7700	1.6400	1.7400	+7.407%	2,275,133	-11.494%
2021-12-07	1.6000	1.6600	1.5900	1.6200	+5.882%	2,083,401	-4.938%
2021-12-06	1.4700	1.5750	1.4250	1.5300	+2.000%	2,375,054	+0.654%
2021-12-03	1.6200	1.6200	1.4800	1.5000	-7.975%	3,868,190	+2.667%
2021-12-02	1.6000	1.6580	1.5403	1.6300	+0.617%	3,134,347	-5.521%
2021-12-01	1.7900	1.8300	1.6000	1.6200	-8.989%	4,209,119	-4.938%
2021-11-30	1.7800	1.8550	1.7300	1.7800	-1.111%	3,103,047	-13.483%
2021-11-29	1.8500	1.8700	1.7700	1.8000	0.000%	3,692,782	-14.444%
2021-11-26	1.7900	1.8000	1.7300	1.8000	-5.263%	2,941,308	-14.444%
2021-11-24	1.9200	1.9600	1.8100	1.9000	+2.703%	5,819,794	-18.947%
2021-11-23	1.8900	1.9010	1.7400	1.8500	-6.566%	7,844,057	-16.757%
2021-11-22	2.0000	2.0300	1.8800	1.9800	-5.714%	8,504,795	-22.222%
2021-11-19	2.0700	2.1500	1.9500	2.1000	+18.644%	17,933,708	-26.667%
2021-11-18	1.9500	2.1700	1.7300	1.7700	-9.231%	16,537,455	-12.994%
2021-11-17	2.0500	2.0694	1.9200	1.9500	-4.878%	4,744,940	-21.026%
2021-11-16	2.0700	2.1000	1.9900	2.0500	-5.093%	4,566,197	-24.878%
2021-11-15	2.0300	2.1800	1.9600	2.1600	+7.463%	7,736,563	-28.704%
2021-11-12	2.0300	2.0500	1.9800	2.0100	-1.951%	4,434,724	-23.383%
2021-11-11	2.0800	2.0900	2.0200	2.0500	-1.442%	3,773,719	-24.878%
2021-11-10	2.1700	2.1850	2.0500	2.0800	-5.023%	5,471,857	-25.962%
2021-11-09	2.2000	2.2199	2.1100	2.1900	+0.922%	5,164,436	-29.680%
2021-11-08	2.2000	2.2275	2.1400	2.1700	+1.878%	7,641,810	-29.032%
2021-11-05	2.1100	2.1800	2.0400	2.1300	+1.914%	8,262,788	-27.700%
2021-11-04	2.1500	2.1500	2.0800	2.0900	-1.878%	3,966,147	-26.316%
2021-11-03	2.1700	2.1800	2.1100	2.1300	-2.740%	5,244,971	-27.700%
2021-11-02	2.2600	2.2900	2.1300	2.1900	-3.524%	9,455,697	-29.680%
2021-11-01	2.2700	2.3000	2.2000	2.2700	-2.155%	6,697,849	-32.159%
2021-10-29	2.3700	2.4000	2.3002	2.3200	-1.695%	5,976,763	-33.621%
2021-10-28	2.3100	2.3900	2.2500	2.3600	+3.057%	10,580,280	-34.746%
2021-10-27	2.3700	2.5200	2.2500	2.2900	-3.376%	22,014,748	-32.751%
2021-10-26	2.3600	2.5200	2.3200	2.3700	+0.424%	7,723,634	-35.021%
2021-10-25	2.2500	2.4000	2.2500	2.3600	+3.057%	4,167,720	-34.746%
2021-10-22	2.4200	2.4202	2.2400	2.2900	-6.148%	6,478,981	-32.751%
2021-10-21	2.4400	2.5200	2.3800	2.4400	0.000%	3,478,878	-36.885%
2021-10-20	2.3500	2.4700	2.3100	2.4400	+3.830%	3,940,248	-36.885%
2021-10-19	2.3700	2.3900	2.2800	2.3500	0.000%	2,953,026	-34.468%
2021-10-18	2.3300	2.3900	2.3100	2.3500	-0.424%	2,146,057	-34.468%
2021-10-15	2.2900	2.4300	2.2700	2.3600	+2.609%	4,148,262	-34.746%
2021-10-14	2.3100	2.3499	2.2700	2.3000	-1.709%	1,615,237	-33.043%
2021-10-13	2.3000	2.3500	2.2400	2.3400	+3.084%	2,264,780	-34.188%
2021-10-12	2.3100	2.3300	2.2600	2.2700	-1.732%	1,528,213	-32.159%
2021-10-11	2.2700	2.3299	2.2500	2.3100	+0.873%	1,889,529	-33.333%
2021-10-08	2.3100	2.3500	2.2800	2.2900	-1.293%	1,689,984	-32.751%
2021-10-07	2.3300	2.3675	2.2850	2.3200	+0.433%	3,190,147	-33.621%
2021-10-06	2.4400	2.4600	2.3000	2.3100	-3.750%	3,656,962	-33.333%
2021-10-05	2.4100	2.4700	2.3523	2.4000	+2.128%	2,014,167	-35.833%
2021-10-04	2.5000	2.5300	2.3200	2.3500	-4.858%	3,071,033	-34.468%
2021-10-01	2.5600	2.5900	2.4309	2.4700	+1.646%	4,680,784	-37.652%
2021-09-30	2.2900	2.4699	2.2625	2.4300	+4.292%	8,595,302	-36.626%
2021-09-29	2.2700	2.3300	2.1900	2.3300	+4.484%	2,609,546	-33.906%
2021-09-28	2.2500	2.2980	2.2000	2.2300	-3.043%	2,375,636	-30.942%
2021-09-27	2.2700	2.3400	2.2400	2.3000	+2.222%	2,081,644	-33.043%
2021-09-24	2.3000	2.3300	2.2300	2.2500	-4.661%	2,954,649	-31.556%
2021-09-23	2.4000	2.4100	2.3000	2.3600	+2.165%	2,655,465	-34.746%
2021-09-22	2.2500	2.3300	2.2500	2.3100	+2.667%	2,584,436	-33.333%
2021-09-21	2.3000	2.3200	2.2000	2.2500	0.000%	2,418,802	-31.556%
2021-09-20	2.2800	2.3300	2.2000	2.2500	-7.407%	3,897,641	-31.556%
2021-09-17	2.4600	2.4800	2.3800	2.4300	-2.410%	1,987,436	-36.626%
2021-09-16	2.5100	2.5610	2.4600	2.4900	-5.323%	1,928,420	-38.153%
2021-09-15	2.5200	2.7300	2.4600	2.6300	+3.137%	5,054,526	-41.445%
2021-09-14	2.6300	2.7200	2.5300	2.5500	-2.672%	2,354,964	-39.608%
2021-09-13	2.7900	2.8100	2.6100	2.6200	-6.093%	2,748,990	-41.221%
2021-09-10	2.9500	2.9500	2.7900	2.7900	-1.413%	3,184,380	-44.803%
2021-09-09	2.7300	2.8400	2.6700	2.8300	+2.909%	2,516,332	-45.583%
2021-09-08	2.8100	2.8400	2.6597	2.7500	+2.996%	2,728,818	-44.000%
2021-09-07	2.6600	2.7306	2.6300	2.6700	+0.376%	1,997,606	-42.322%
2021-09-03	2.6700	2.7100	2.6400	2.6600	-1.481%	1,598,093	-42.105%
2021-09-02	2.6300	2.7038	2.6200	2.7000	+5.469%	2,101,229	-42.963%
2021-09-01	2.5400	2.6400	2.5301	2.5600	0.000%	1,709,565	-39.844%
2021-08-31	2.4700	2.6000	2.4700	2.5600	+2.400%	1,693,862	-39.844%
2021-08-30	2.4700	2.5550	2.4001	2.5000	+2.041%	1,829,256	-38.400%
2021-08-27	2.4500	2.5289	2.4300	2.4500	-0.407%	1,791,272	-37.143%
2021-08-26	2.4800	2.6100	2.4500	2.4600	-3.150%	1,984,812	-37.398%
2021-08-25	2.4600	2.5850	2.4200	2.5400	+1.195%	1,987,818	-39.370%
2021-08-24	2.4000	2.5300	2.3800	2.5100	+5.907%	3,060,501	-38.645%
2021-08-23	2.2900	2.3900	2.2701	2.3700	+4.867%	1,902,520	-35.021%
2021-08-20	2.2000	2.2900	2.2000	2.2600	+2.262%	1,749,939	-31.858%
2021-08-19	2.3100	2.3200	2.1700	2.2100	-6.356%	3,420,120	-30.317%
2021-08-18	2.4000	2.4000	2.2700	2.3600	-0.840%	2,495,261	-34.746%
2021-08-17	2.5200	2.5400	2.3500	2.3800	-12.177%	5,775,448	-35.294%
2021-08-16	2.9100	2.9400	2.6250	2.7100	-0.368%	10,093,001	-43.173%
2021-08-13	2.7350	2.8300	2.7000	2.7200	-1.449%	3,336,118	-43.382%
2021-08-12	2.7900	2.7900	2.6800	2.7600	+3.371%	2,791,097	-44.203%
2021-08-11	2.6200	2.7600	2.5750	2.6700	+3.891%	4,387,673	-42.322%
2021-08-10	2.5000	2.5850	2.4700	2.5700	+2.390%	2,149,484	-40.078%
2021-08-09	2.6000	2.6200	2.4800	2.5100	+0.803%	3,411,989	-38.645%
2021-08-06	2.4800	2.5700	2.4500	2.4900	+2.049%	2,619,365	-38.153%
2021-08-05	2.3600	2.4799	2.3450	2.4400	+1.667%	1,608,017	-36.885%
2021-08-04	2.3200	2.4241	2.3200	2.4000	+3.004%	1,504,265	-35.833%
2021-08-03	2.3700	2.3800	2.2800	2.3300	-0.427%	1,858,829	-33.906%
2021-08-02	2.3500	2.4600	2.2850	2.3400	+2.183%	2,696,211	-34.188%
2021-07-30	2.3000	2.3600	2.2700	2.2900	-2.553%	1,386,676	-32.751%
2021-07-29	2.4200	2.4499	2.3300	2.3500	-3.689%	2,308,321	-34.468%
2021-07-28	2.4100	2.5702	2.3300	2.4400	+5.172%	7,328,090	-36.885%
2021-07-27	2.4500	2.4500	2.2300	2.3200	-5.306%	2,467,964	-33.621%
2021-07-26	2.3300	2.4500	2.3300	2.4500	+4.255%	3,390,605	-37.143%
2021-07-23	2.4500	2.4500	2.2900	2.3500	+2.174%	2,777,190	-34.468%
2021-07-22	2.4700	2.4700	2.3000	2.3000	-3.361%	1,819,679	-33.043%
2021-07-21	2.2600	2.4300	2.2600	2.3800	+3.930%	3,151,718	-35.294%
2021-07-20	2.2400	2.3200	2.1595	2.2900	+5.046%	2,034,407	-32.751%
2021-07-19	2.1900	2.2271	2.1000	2.1800	-2.242%	2,148,564	-29.358%
2021-07-16	2.2900	2.3500	2.2100	2.2300	-2.193%	2,706,388	-30.942%
2021-07-15	2.2900	2.3300	2.1700	2.2800	0.000%	3,299,001	-32.456%
2021-07-14	2.3600	2.4300	2.2700	2.2800	-6.173%	4,789,253	-32.456%
2021-07-13	2.8200	2.8300	2.3500	2.4300	+5.652%	26,787,998	-36.626%
2021-07-12	2.4300	2.4700	2.2500	2.3000	-8.367%	3,535,683	-33.043%
2021-07-09	2.3300	2.5500	2.2702	2.5100	+9.130%	3,386,781	-38.645%
2021-07-08	2.3100	2.4050	2.2700	2.3000	-5.350%	4,842,176	-33.043%
2021-07-07	2.5800	2.6000	2.3500	2.4300	-6.897%	3,567,848	-36.626%
2021-07-06	2.6800	2.7100	2.6000	2.6100	-1.509%	1,552,756	-40.996%
2021-07-02	2.6900	2.7194	2.5600	2.6500	-3.285%	2,480,907	-41.887%
2021-07-01	2.8500	2.8850	2.6700	2.7400	-2.837%	3,070,263	-43.796%
2021-06-30	2.9700	3.0900	2.8100	2.8200	-8.738%	3,360,542	-45.390%
2021-06-29	3.0200	3.1200	2.9400	3.0900	+1.980%	3,227,508	-50.162%
2021-06-28	2.8600	3.0800	2.8500	3.0300	+5.208%	5,165,977	-49.175%
2021-06-25	2.9500	2.9801	2.8400	2.8800	-1.370%	5,067,247	-46.528%
2021-06-24	2.8900	2.9400	2.8300	2.9200	+1.038%	1,850,510	-47.260%
2021-06-23	2.8200	2.9000	2.7500	2.8900	+5.091%	2,067,037	-46.713%
2021-06-22	2.7100	2.7600	2.6100	2.7500	+1.476%	3,051,955	-44.000%
2021-06-21	2.7000	2.7500	2.6000	2.7100	-1.095%	3,109,122	-43.173%
2021-06-18	2.6900	2.7900	2.6700	2.7400	+1.107%	6,443,818	-43.796%
2021-06-17	2.8200	2.8900	2.7100	2.7100	-4.577%	4,252,567	-43.173%
2021-06-16	2.8800	2.9700	2.7700	2.8400	-6.271%	7,002,411	-45.775%
2021-06-15	3.0600	3.7000	2.8700	3.0300	+1.000%	52,246,903	-49.175%
2021-06-14	3.0400	3.1500	2.9700	3.0000	-0.990%	3,084,764	-48.667%
2021-06-11	2.9400	3.0700	2.8500	3.0300	+3.061%	3,895,925	-49.175%
2021-06-10	2.9200	3.0100	2.8600	2.9400	+1.730%	2,285,554	-47.619%
2021-06-09	2.9400	3.1000	2.8500	2.8900	+2.120%	5,069,979	-46.713%
2021-06-08	2.9300	2.9590	2.7300	2.8300	-3.082%	2,718,637	-45.583%
2021-06-07	2.7600	2.9400	2.7100	2.9200	+6.569%	3,163,690	-47.260%
2021-06-04	2.7900	2.8400	2.7200	2.7400	-0.725%	1,573,180	-43.796%
2021-06-03	2.8000	2.8600	2.7300	2.7600	-3.497%	2,432,088	-44.203%
2021-06-02	2.8400	2.8800	2.7300	2.8600	+1.060%	2,803,608	-46.154%
2021-06-01	2.7600	2.8500	2.6597	2.8300	+4.815%	3,212,669	-45.583%
2021-05-28	2.8100	2.8800	2.6600	2.7000	-5.263%	3,728,920	-42.963%
2021-05-27	2.8800	2.9087	2.7100	2.8500	+7.955%	5,806,696	-45.965%
2021-05-26	2.5800	2.7200	2.5200	2.6400	+1.538%	3,548,249	-41.667%
2021-05-25	2.5800	2.7300	2.4800	2.6000	+10.638%	9,031,441	-40.769%
2021-05-24	2.5000	2.5000	2.3500	2.3500	-4.472%	5,665,599	-34.468%
2021-05-21	2.5300	2.5438	2.4000	2.4600	0.000%	1,781,038	-37.398%
2021-05-20	2.3900	2.4700	2.3500	2.4600	+4.237%	1,355,399	-37.398%
2021-05-19	2.3200	2.3990	2.2900	2.3600	-4.839%	2,353,957	-34.746%
2021-05-18	2.3900	2.5900	2.3601	2.4800	+5.085%	1,960,202	-37.903%
2021-05-17	2.3000	2.4000	2.2900	2.3600	0.000%	1,330,670	-34.746%
2021-05-14	2.3400	2.4801	2.2800	2.3600	+0.426%	2,403,408	-34.746%
2021-05-13	2.2800	2.3800	2.1100	2.3500	+4.444%	2,880,378	-34.468%
2021-05-12	2.3300	2.4105	2.2400	2.2500	-5.858%	1,429,178	-31.556%
2021-05-11	2.1700	2.4300	2.1500	2.3900	0.000%	1,856,435	-35.565%
2021-05-10	2.5200	2.5300	2.3300	2.3900	-3.629%	2,147,249	-35.565%
2021-05-07	2.4600	2.6150	2.4450	2.4800	+0.405%	2,309,532	-37.903%
2021-05-06	2.7500	2.7509	2.4200	2.4700	-12.411%	5,757,763	-37.652%
2021-05-05	3.2000	3.2500	2.3800	2.8200	+6.415%	13,414,483	-45.390%
2021-05-04	3.0200	3.0800	2.6500	2.6500	-17.188%	4,565,398	-41.887%
2021-05-03	3.1100	3.3800	3.0200	3.2000	+6.667%	6,203,047	-51.875%
2021-04-30	2.6700	3.2400	2.6400	3.0000	+8.696%	14,048,120	-48.667%
2021-04-29	2.9200	2.9271	2.6600	2.7600	-3.158%	3,675,121	-44.203%
2021-04-28	2.5200	2.9100	2.4700	2.8500	+14.000%	6,925,548	-45.965%
2021-04-27	2.6200	2.6400	2.4500	2.5000	-1.961%	3,998,169	-38.400%
2021-04-26	2.4000	2.5700	2.3900	2.5500	+6.695%	1,910,363	-39.608%
2021-04-23	2.2700	2.4000	2.2600	2.3900	+4.825%	1,650,663	-35.565%
2021-04-22	2.3100	2.4400	2.2550	2.2800	+0.885%	2,777,521	-32.456%
2021-04-21	2.0800	2.3000	2.0000	2.2600	+8.134%	3,205,573	-31.858%
2021-04-20	2.1800	2.2400	2.0500	2.0900	-5.000%	3,573,890	-26.316%
2021-04-19	2.3200	2.3750	2.1300	2.2000	-9.836%	4,456,347	-30.000%
2021-04-16	2.4000	2.4900	2.2200	2.4400	-4.314%	4,146,329	-36.885%
2021-04-15	2.8300	2.8300	2.4450	2.5500	-8.929%	5,337,421	-39.608%
2021-04-14	2.9400	3.0200	2.7700	2.8000	-4.437%	3,093,671	-45.000%
2021-04-13	2.9800	2.9977	2.8100	2.9300	-1.678%	3,211,542	-47.440%
2021-04-12	3.2100	3.2500	2.9300	2.9800	-7.453%	4,280,968	-48.322%
2021-04-09	3.2500	3.2700	3.1600	3.2200	-1.529%	1,859,860	-52.174%
2021-04-08	3.1500	3.3200	3.1100	3.2700	+1.553%	4,605,176	-52.905%
2021-04-07	3.2900	3.3300	3.1200	3.2200	-3.012%	3,250,755	-52.174%
2021-04-06	3.2200	3.3400	3.1400	3.3200	+2.469%	5,402,841	-53.614%
2021-04-05	3.2000	3.3800	3.1400	3.2400	+0.935%	4,737,475	-52.469%
2021-04-01	3.3000	3.3350	3.1400	3.2100	-2.432%	3,115,946	-52.025%
2021-03-31	3.1300	3.2900	3.0620	3.2900	+7.166%	4,158,976	-53.191%
2021-03-30	3.0000	3.0700	2.8400	3.0700	+2.333%	2,940,634	-49.837%
2021-03-29	3.1000	3.2000	2.9600	3.0000	-2.597%	3,068,082	-48.667%
2021-03-26	3.2500	3.3250	2.9600	3.0800	-6.383%	3,955,769	-50.000%
2021-03-25	3.0100	3.3500	2.9500	3.2900	+10.774%	10,050,718	-53.191%
2021-03-24	3.3900	3.3900	2.9700	2.9700	-9.174%	6,022,532	-48.148%
2021-03-23	3.4500	3.6299	3.2700	3.2700	-7.365%	6,212,213	-52.905%
2021-03-22	3.5100	3.6300	3.4201	3.5300	-0.282%	3,875,733	-56.374%
2021-03-19	3.6500	3.7500	3.5200	3.5400	-2.747%	3,930,540	-56.497%
2021-03-18	3.7600	3.9497	3.6100	3.6400	-6.905%	5,729,434	-57.692%
2021-03-17	3.4900	3.9900	3.4000	3.9100	+9.524%	5,689,529	-60.614%
2021-03-16	3.9500	3.9600	3.5100	3.5700	-9.848%	5,138,950	-56.863%
2021-03-15	3.9800	4.1200	3.7897	3.9600	+4.211%	6,303,347	-61.111%
2021-03-12	3.6700	4.0400	3.6500	3.8000	-0.262%	5,711,374	-59.474%
2021-03-11	3.7900	3.8670	3.6200	3.8100	+4.959%	3,855,086	-59.580%
2021-03-10	3.9800	3.9800	3.4500	3.6300	+1.114%	8,470,057	-57.576%
2021-03-09	3.3500	3.6800	3.2900	3.5900	+12.188%	7,256,916	-57.103%
2021-03-08	3.1200	3.2900	2.9600	3.2000	+4.235%	6,695,576	-51.875%
2021-03-05	3.2700	3.2900	2.6100	3.0700	-2.540%	8,656,452	-49.837%
2021-03-04	3.4800	3.5700	2.9200	3.1500	-14.634%	11,236,369	-51.111%
2021-03-03	3.9600	4.0700	3.5800	3.6900	-6.107%	8,744,110	-58.266%
2021-03-02	4.3500	4.3500	3.9200	3.9300	-6.872%	6,704,562	-60.814%
2021-03-01	4.2900	4.4500	4.1000	4.2200	+4.198%	7,686,932	-63.507%
2021-02-26	4.1400	4.4000	3.8500	4.0500	-4.930%	6,578,166	-61.975%
2021-02-25	4.8100	4.9200	4.1200	4.2600	-7.792%	10,524,562	-63.850%
2021-02-24	4.6900	5.0500	4.5700	4.6200	+2.212%	9,139,849	-66.667%
2021-02-23	4.8800	5.1000	4.0200	4.5200	-16.451%	19,999,335	-65.929%
2021-02-22	6.0500	6.2900	5.3000	5.4100	-19.852%	24,699,702	-71.534%
2021-02-19	6.7900	7.0600	6.3000	6.7500	+0.446%	28,677,347	-77.185%
2021-02-18	6.8000	7.3300	6.2500	6.7200	-14.286%	38,323,715	-77.083%
2021-02-17	6.2600	7.9900	5.7400	7.8400	+25.641%	42,865,278	-80.357%
2021-02-16	6.5000	7.1900	5.9100	6.2400	+10.247%	19,857,649	-75.321%
2021-02-12	5.0800	5.8300	4.9600	5.6600	+10.331%	17,842,150	-72.792%
2021-02-11	5.4000	5.5500	4.9600	5.1300	+1.584%	11,951,966	-69.981%
2021-02-10	5.4700	5.5000	4.7100	5.0500	-2.697%	12,107,113	-69.505%
2021-02-09	5.0000	5.3000	4.8000	5.1900	+4.427%	9,159,737	-70.328%
2021-02-08	4.7700	5.1500	4.6700	4.9700	+9.231%	11,494,237	-69.014%
2021-02-05	4.8500	4.8500	4.5100	4.5500	-4.612%	4,925,777	-66.154%
2021-02-04	4.7900	5.0200	4.6300	4.7700	+2.361%	7,678,475	-67.715%
2021-02-03	4.7200	4.7400	4.5200	4.6600	-0.214%	4,554,857	-66.953%
2021-02-02	4.6400	4.8892	4.4300	4.6700	+1.965%	8,241,470	-67.024%
2021-02-01	4.7200	4.7600	4.3700	4.5800	-1.293%	4,511,344	-66.376%
2021-01-29	5.0900	5.2500	4.5700	4.6400	-2.316%	9,875,250	-66.810%
2021-01-28	4.9000	4.9100	4.5100	4.7500	-1.452%	3,372,935	-67.579%
2021-01-27	5.0500	5.3000	4.7100	4.8200	-8.885%	8,188,379	-68.050%
2021-01-26	5.0200	5.4000	4.9001	5.2900	+6.012%	5,895,068	-70.888%
2021-01-25	5.0600	5.3200	4.5700	4.9900	-6.203%	5,121,685	-69.138%
2021-01-22	4.9700	5.6000	4.8800	5.3200	+6.400%	8,393,869	-71.053%
2021-01-21	4.9800	5.1500	4.8600	5.0000	-2.913%	3,390,330	-69.200%
2021-01-20	5.5500	5.6000	4.9500	5.1500	-4.275%	3,977,714	-70.097%
2021-01-19	5.1500	5.4400	4.8600	5.3800	+2.868%	5,988,423	-71.375%
2021-01-15	5.5000	5.5400	4.8800	5.2300	-6.607%	7,925,806	-70.554%
2021-01-14	6.3800	6.3800	5.3900	5.6000	+33.652%	66,769,672	-72.500%
2021-01-13	4.4500	4.5600	4.1100	4.1900	+3.202%	8,356,170	-63.246%
2021-01-12	4.0500	4.1800	4.0200	4.0600	-0.976%	2,959,136	-62.069%
2021-01-11	4.1000	4.2800	4.0400	4.1000	-8.686%	4,338,701	-62.439%
2021-01-08	4.3500	4.6500	4.0200	4.4900	+7.933%	8,450,521	-65.702%
2021-01-07	3.9500	4.3400	3.9500	4.1600	+5.584%	7,392,785	-62.981%
2021-01-06	3.9200	4.1800	3.8500	3.9400	-2.956%	6,475,835	-60.914%
2021-01-05	3.8100	4.1500	3.7900	4.0600	-3.103%	5,768,679	-62.069%
2021-01-04	4.4800	4.5100	3.9000	4.1900	-3.678%	4,320,078	-63.246%
2020-12-31	4.1600	4.7300	4.1100	4.3500	+5.072%	7,477,151	-64.598%
2020-12-30	4.3800	4.5100	4.0500	4.1400	-10.583%	5,565,818	-62.802%
2020-12-29	5.2900	5.3000	4.2200	4.6300	-7.585%	12,535,617	-66.739%
2020-12-28	4.3000	5.4295	4.0300	5.0100	+31.496%	40,597,009	-69.261%
2020-12-24	3.8100	3.9000	3.7100	3.8100	-0.522%	2,898,943	-59.580%
2020-12-23	3.9000	3.9600	3.7300	3.8300	-3.769%	3,339,032	-59.791%
2020-12-22	3.7400	4.1000	3.6200	3.9800	+7.859%	10,311,972	-61.307%
2020-12-21	3.7600	3.8611	3.5500	3.6900	-3.150%	4,939,836	-58.266%
2020-12-18	4.0300	4.0300	3.7100	3.8100	+2.695%	6,211,463	-59.580%
2020-12-17	4.1200	4.1500	3.6700	3.7100	-8.845%	6,352,816	-58.491%
2020-12-16	4.0000	4.1800	3.5600	4.0700	+11.813%	10,472,942	-62.162%
2020-12-15	3.5900	3.7000	3.3500	3.6400	+1.111%	3,606,376	-57.692%
2020-12-14	4.0400	4.0400	3.5600	3.6000	-8.397%	2,211,330	-57.222%
2020-12-11	4.1000	4.1040	3.8500	3.9300	-5.072%	1,461,746	-60.814%
2020-12-10	3.8400	4.1500	3.7000	4.1400	+6.977%	1,775,371	-62.802%
2020-12-09	4.3600	4.4000	3.8200	3.8700	-11.845%	4,449,157	-60.207%
2020-12-08	4.2500	4.6099	4.1500	4.3900	+3.538%	4,012,826	-64.920%
2020-12-07	4.3300	4.7400	4.1500	4.2400	-3.855%	6,156,794	-63.679%
2020-12-04	4.3000	4.4900	4.1000	4.4100	+3.765%	3,843,425	-65.079%
2020-12-03	4.7600	4.8000	4.2200	4.2500	-7.407%	3,254,479	-63.765%
2020-12-02	4.0000	4.8794	3.7500	4.5900	+2.455%	5,167,689	-66.449%
2020-12-01	5.0500	5.1600	4.4200	4.4800	-17.949%	6,620,599	-65.625%
2020-11-30	5.7600	5.8800	5.2600	5.4600	-9.901%	8,372,491	-71.795%
2020-11-27	6.4100	6.4100	6.0500	6.0600	-9.417%	5,168,440	-74.587%
2020-11-25	5.7500	7.3800	5.2600	6.6900	+6.022%	26,226,840	-76.981%
2020-11-24	9.5000	10.9400	5.5500	6.3100	-12.239%	74,299,431	-75.594%
2020-11-23	3.0500	7.9300	2.7500	7.1900	+237.559%	303,030,041	-78.581%
2020-11-20	1.9900	2.1700	1.8600	2.1300	+17.680%	12,263,467	-27.700%
2020-11-19	1.7000	1.8700	1.6800	1.8100	+6.471%	6,188,489	-14.917%
2020-11-18	1.7500	1.7600	1.6650	1.7000	0.000%	1,931,752	-9.412%
2020-11-17	1.7500	1.7600	1.6200	1.7000	-3.409%	3,294,752	-9.412%
2020-11-16	1.7900	1.8100	1.6700	1.7600	+1.149%	3,279,580	-12.500%
2020-11-13	1.6700	1.7800	1.6000	1.7400	+6.098%	3,676,673	-11.494%
2020-11-12	1.6300	1.6800	1.5900	1.6400	-1.205%	848,810	-6.098%
2020-11-11	1.6700	1.6800	1.6150	1.6600	-2.353%	1,100,203	-7.229%
2020-11-10	1.7800	1.9700	1.6350	1.7000	+1.796%	3,229,436	-9.412%
2020-11-09	1.7100	1.7300	1.5950	1.6700	-0.595%	2,268,932	-7.784%
2020-11-06	1.5800	1.7700	1.5300	1.6800	+7.006%	2,703,677	-8.333%
2020-11-05	1.5500	1.6099	1.5300	1.5700	+1.290%	1,101,491	-1.911%
2020-11-04	1.5500	1.6500	1.4900	1.5500	0.000%	1,819,526	-0.645%
2020-11-03	1.4400	1.5500	1.4400	1.5500	+4.027%	771,733	-0.645%
2020-11-02	1.5200	1.5600	1.4700	1.4900	-1.325%	1,094,610	+3.356%
2020-10-30	1.6600	1.7000	1.5000	1.5100	-11.176%	1,869,041	+1.987%
2020-10-29	1.7500	1.7500	1.6300	1.7000	-1.163%	1,811,045	-9.412%
2020-10-28	1.8400	1.8700	1.7000	1.7200	-12.690%	2,045,124	-10.465%
2020-10-27	1.9200	2.0100	1.8900	1.9700	+1.026%	3,122,558	-21.827%
2020-10-26	1.9200	2.0100	1.8600	1.9500	+1.563%	1,941,083	-21.026%
2020-10-23	1.9700	2.0000	1.8700	1.9200	-2.538%	1,270,423	-19.792%
2020-10-22	2.0700	2.0800	1.9200	1.9700	0.000%	2,912,733	-21.827%
2020-10-21	2.0600	2.0900	1.9400	1.9700	-2.475%	1,944,855	-21.827%
2020-10-20	2.0900	2.1000	1.9800	2.0200	-3.349%	1,236,359	-23.762%
2020-10-19	2.1600	2.1778	2.0300	2.0900	-4.566%	1,595,147	-26.316%
2020-10-16	2.3400	2.3500	2.1700	2.1900	0.000%	3,704,512	-29.680%
2020-10-15	2.1500	2.2600	2.1300	2.1900	-1.351%	1,422,917	-29.680%
2020-10-14	2.2200	2.3800	2.1800	2.2200	+0.909%	4,876,905	-30.631%
2020-10-13	2.1900	2.2900	2.1800	2.2000	-2.655%	1,202,367	-30.000%
2020-10-12	2.2700	2.3200	2.1300	2.2600	-3.830%	2,213,794	-31.858%
2020-10-09	2.3000	2.4500	2.2300	2.3500	-8.560%	3,179,016	-34.468%
2020-10-08	2.8800	3.0300	2.4600	2.5700	+0.784%	30,890,127	-40.078%
2020-10-07	2.2100	2.7000	2.1200	2.5500	+18.056%	11,218,070	-39.608%
2020-10-06	2.0900	2.2800	2.0400	2.1600	+5.882%	3,993,063	-28.704%
2020-10-05	2.0600	2.1300	1.9700	2.0400	-9.735%	2,831,675	-24.510%
2020-10-02	2.2400	2.4400	2.0600	2.2600	+14.141%	28,421,612	-31.858%
2020-10-01	1.9500	2.0000	1.9000	1.9800	-1.493%	570,889	-22.222%
2020-09-30	1.9400	2.0302	1.9400	2.0100	+0.500%	495,554	-23.383%
2020-09-29	2.0000	2.0700	1.9200	2.0000	+3.093%	1,189,808	-23.000%
2020-09-28	2.0300	2.0700	1.8800	1.9400	-2.513%	2,768,170	-20.619%
2020-09-25	2.0900	2.1800	1.9200	1.9900	-14.592%	3,853,117	-22.613%
2020-09-24	2.1800	2.6400	1.8700	2.3300	+17.677%	11,798,285	-33.906%
2020-09-23	1.7500	2.3300	1.7300	1.9800	+10.615%	9,240,561	-22.222%
2020-09-22	1.7700	1.8400	1.7200	1.7900	+2.874%	268,408	-13.966%
2020-09-21	1.7800	1.7963	1.6600	1.7400	-5.435%	413,437	-11.494%
2020-09-18	1.8000	1.8500	1.7600	1.8400	+2.793%	317,758	-16.304%
2020-09-17	1.8800	1.9100	1.7600	1.7900	-3.763%	589,119	-13.966%
2020-09-16	1.7600	1.9000	1.7000	1.8600	+3.911%	647,383	-17.204%
2020-09-15	1.8800	1.9700	1.7300	1.7900	-4.787%	958,031	-13.966%
2020-09-14	1.9400	1.9799	1.8700	1.8800	-4.569%	837,145	-18.085%
2020-09-11	2.2200	2.2241	1.9100	1.9700	-13.216%	1,073,377	-21.827%
2020-09-10	2.1700	2.4000	2.1100	2.2700	+4.128%	1,729,261	-32.159%
2020-09-09	2.0100	2.1900	1.9300	2.1800	+4.306%	1,799,939	-29.358%
2020-09-08	1.9000	2.1500	1.8200	2.0900	+6.091%	3,291,831	-26.316%
2020-09-04	2.2600	2.3500	1.7300	1.9700	+27.097%	45,999,389	-21.827%
2020-09-03	1.6500	1.6800	1.5500	1.5500	-8.824%	408,065	-0.645%
2020-09-02	1.7100	1.7600	1.6800	1.7000	-2.299%	218,265	-9.412%
2020-09-01	1.8700	1.8700	1.7000	1.7400	-4.918%	454,757	-11.494%
2020-08-31	1.6800	1.8600	1.6800	1.8300	+5.780%	599,567	-15.847%
2020-08-28	1.6600	1.7500	1.6600	1.7300	+1.170%	222,713	-10.983%
2020-08-27	1.7900	1.8200	1.6700	1.7100	-6.044%	315,357	-9.942%
2020-08-26	1.8100	1.9970	1.7500	1.8200	0.000%	1,108,846	-15.385%
2020-08-25	1.6500	1.8900	1.6000	1.8200	+7.059%	683,467	-15.385%
2020-08-24	1.9200	1.9299	1.7000	1.7000	-12.371%	787,212	-9.412%
2020-08-21	1.9500	2.0000	1.9100	1.9400	-3.960%	356,248	-20.619%
2020-08-20	2.0200	2.0500	1.9000	2.0200	-2.885%	643,705	-23.762%
2020-08-19	2.0600	2.1200	2.0500	2.0800	-0.952%	361,254	-25.962%
2020-08-18	2.2200	2.2200	2.0600	2.1000	-6.250%	948,355	-26.667%
2020-08-17	2.1600	2.3300	2.1332	2.2400	+5.660%	2,756,156	-31.250%
2020-08-14	2.2300	2.2500	2.1100	2.1200	-3.636%	810,897	-27.358%
2020-08-13	2.1700	2.2300	2.1500	2.2000	-1.345%	444,641	-30.000%
2020-08-12	2.2600	2.3188	2.1200	2.2300	-1.327%	698,846	-30.942%
2020-08-11	2.4100	2.4250	2.2300	2.2600	-7.755%	1,022,240	-31.858%
2020-08-10	2.4500	2.5200	2.4000	2.4500	-4.297%	1,067,055	-37.143%
2020-08-07	2.3900	2.6000	2.3900	2.5600	-0.389%	807,513	-39.844%
2020-08-06	2.6600	2.7500	2.5200	2.5700	-7.885%	1,859,005	-40.078%
2020-08-05	2.7300	2.8600	2.6800	2.7900	-4.124%	1,944,109	-44.803%
2020-08-04	2.6900	2.9900	2.6800	2.9100	+6.204%	3,531,459	-47.079%
2020-08-03	3.1500	3.1700	2.6600	2.7400	-2.491%	7,375,892	-43.796%
2020-07-31	2.6500	3.1700	2.5400	2.8100	+4.851%	6,780,504	-45.196%
2020-07-30	2.4400	2.7300	2.3900	2.6800	+7.631%	4,067,773	-42.537%
2020-07-29	2.4600	2.5600	2.2700	2.4900	+1.633%	3,305,026	-38.153%
2020-07-28	2.7500	2.7500	2.4279	2.4500	-6.844%	3,318,095	-37.143%
2020-07-27	2.6500	2.8500	2.6000	2.6300	-9.932%	3,193,459	-41.445%
2020-07-24	2.7700	3.1000	2.6300	2.9200	+7.749%	7,259,465	-47.260%
2020-07-23	2.8200	2.9100	2.6600	2.7100	-1.095%	1,612,239	-43.173%
2020-07-22	3.0000	3.0000	2.5700	2.7400	-9.868%	5,213,080	-43.796%
2020-07-21	2.9000	3.1550	2.7200	3.0400	+2.357%	3,001,021	-49.342%
2020-07-20	4.8900	5.2400	2.9000	2.9700	+44.175%	77,568,460	-48.148%
2020-07-17	2.2400	2.2400	2.0400	2.0600	-0.962%	253,481	-25.243%
2020-07-16	2.0700	2.1800	2.0600	2.0800	-1.422%	191,115	-25.962%
2020-07-15	2.0400	2.2200	2.0200	2.1100	+3.941%	299,049	-27.014%
2020-07-14	2.1200	2.1900	2.0207	2.0300	-4.245%	351,926	-24.138%
2020-07-13	2.1900	2.3300	2.0500	2.1200	+1.923%	1,093,931	-27.358%
2020-07-10	2.0000	2.1700	2.0000	2.0800	+1.463%	251,417	-25.962%
2020-07-09	2.1000	2.1274	1.9200	2.0500	-3.756%	306,712	-24.878%
2020-07-08	2.1900	2.2800	2.1000	2.1300	-3.182%	526,070	-27.700%
2020-07-07	2.2100	2.2600	2.1800	2.2000	-3.930%	299,981	-30.000%
2020-07-06	2.3100	2.3106	2.2100	2.2900	+2.232%	231,141	-32.751%
2020-07-02	2.3000	2.3000	2.2100	2.2400	+1.818%	338,470	-31.250%
2020-07-01	2.3500	2.4000	2.2000	2.2000	-10.204%	498,353	-30.000%
2020-06-30	2.3500	2.7500	2.3202	2.4500	+6.522%	1,064,842	-37.143%
2020-06-29	2.1800	2.4800	2.1700	2.3000	+3.139%	520,102	-33.043%
2020-06-26	2.2100	2.3300	2.1100	2.2300	+0.905%	519,140	-30.942%

.dark-mode .LCjxmx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCjxmx{ color: #333333; background-color: white; border: 2px solid #333333; }DPWAult Global Holdings, Inc.stock NYSEAMERICAN

DPW
Ault Global Holdings, Inc.
stock NYSEAMERICAN