Ault Global Holdings Inc. Common Stockのデータ

Ault Global Holdings Inc. Common Stockの基本情報

名前 Ault Global Holdings Inc. Common Stock
ティッカー DPW
United States
上場年 nan
セクター Capital Goods

Ault Global Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.19 5.91 6.5 6.24 20007900.0 6.24
2021-02-12 5.83 4.96 5.08 5.66 18225800.0 5.66
2021-02-11 5.55 4.96 5.4 5.13 12086100.0 5.13
2021-02-10 5.5 4.71 5.47 5.05 12712100.0 5.05
2021-02-09 5.3 4.8 5.0 5.19 9397700.0 5.19
2021-02-08 5.15 4.67 4.77 4.97 12117200.0 4.97
2021-02-05 4.85 4.51 4.85 4.55 5052600.0 4.55
2021-02-04 5.02 4.63 4.79 4.77 7837200.0 4.77
2021-02-03 4.74 4.52 4.72 4.66 4641300.0 4.66
2021-02-02 4.89 4.43 4.64 4.67 8398200.0 4.67
2021-02-01 4.76 4.37 4.72 4.58 4589900.0 4.58
2021-01-29 5.25 4.57 5.09 4.64 10114100.0 4.64
2021-01-28 4.91 4.51 4.9 4.75 3467500.0 4.75
2021-01-27 5.3 4.71 5.05 4.82 8321300.0 4.82
2021-01-26 5.4 4.9 5.02 5.29 6353700.0 5.29
2021-01-25 5.32 4.57 5.06 4.99 5190100.0 4.99
2021-01-22 5.6 4.88 4.97 5.32 8476700.0 5.32
2021-01-21 5.15 4.86 4.98 5.0 3436500.0 5.0
2021-01-20 5.6 4.95 5.55 5.15 4056900.0 5.15
2021-01-19 5.44 4.86 5.15 5.38 6361200.0 5.38
2021-01-15 5.54 4.88 5.5 5.23 8025900.0 5.23
2021-01-14 6.38 5.39 6.38 5.6 68108700.0 5.6
2021-01-13 4.56 4.11 4.45 4.19 24500800.0 4.19
2021-01-12 4.18 4.02 4.05 4.06 3071400.0 4.06
2021-01-11 4.28 4.04 4.1 4.1 4400000.0 4.1
2021-01-08 4.65 4.02 4.35 4.49 8828600.0 4.49
2021-01-07 4.34 3.95 3.95 4.16 7520500.0 4.16
2021-01-06 4.18 3.85 3.92 3.94 6591800.0 3.94
2021-01-05 4.15 3.79 3.81 4.06 5836100.0 4.06
2021-01-04 4.51 3.9 4.48 4.19 4406700.0 4.19
2020-12-31 4.73 4.11 4.16 4.35 7570200.0 4.35
2020-12-30 4.51 4.05 4.38 4.14 5670500.0 4.14
2020-12-29 5.3 4.22 5.29 4.63 12655600.0 4.63
2020-12-28 5.43 4.03 4.3 5.01 41375700.0 5.01
2020-12-24 3.9 3.71 3.81 3.81 2914400.0 3.81
2020-12-23 3.96 3.73 3.9 3.83 3371400.0 3.83
2020-12-22 4.1 3.62 3.74 3.98 10477200.0 3.98
2020-12-21 3.86 3.55 3.76 3.69 5104600.0 3.69
2020-12-18 4.03 3.71 4.03 3.81 6211500.0 3.81
2020-12-17 4.15 3.67 4.12 3.71 6394900.0 3.71
2020-12-16 4.18 3.56 4.0 4.07 10598300.0 4.07
2020-12-15 3.7 3.35 3.59 3.64 3628200.0 3.64
2020-12-14 4.04 3.56 4.04 3.6 2227200.0 3.6
2020-12-11 4.1 3.85 4.1 3.93 1482800.0 3.93
2020-12-10 4.15 3.7 3.84 4.14 1811600.0 4.14
2020-12-09 4.4 3.82 4.36 3.87 4487900.0 3.87
2020-12-08 4.61 4.15 4.25 4.39 4082500.0 4.39
2020-12-07 4.74 4.15 4.33 4.24 6156800.0 4.24
2020-12-04 4.49 4.1 4.3 4.41 3843400.0 4.41
2020-12-03 4.8 4.22 4.76 4.25 3254500.0 4.25
2020-12-02 4.88 3.75 4.0 4.59 5210400.0 4.59
2020-12-01 5.16 4.42 5.05 4.48 6692400.0 4.48
2020-11-30 5.88 5.26 5.76 5.46 8458400.0 5.46
2020-11-27 6.41 6.05 6.41 6.06 5168400.0 6.06
2020-11-25 7.38 5.26 5.75 6.69 26303900.0 6.69
2020-11-24 10.94 5.55 9.5 6.31 74299400.0 6.31
2020-11-23 7.93 2.75 3.05 7.19 303030000.0 7.19
2020-11-20 2.17 1.86 1.99 2.13 12191300.0 2.13
2020-11-19 1.87 1.68 1.7 1.81 6342100.0 1.81
2020-11-18 1.76 1.67 1.75 1.7 1931800.0 1.7
2020-11-17 1.76 1.62 1.75 1.7 3294800.0 1.7
2020-11-16 1.81 1.67 1.79 1.76 3279600.0 1.76
2020-11-13 1.78 1.6 1.67 1.74 3627900.0 1.74
2020-11-12 1.68 1.59 1.63 1.64 841800.0 1.64
2020-11-11 1.68 1.62 1.67 1.66 1100200.0 1.66
2020-11-10 1.97 1.64 1.78 1.7 3229400.0 1.7
2020-11-09 1.73 1.6 1.71 1.67 2284800.0 1.67
2020-11-06 1.77 1.53 1.58 1.68 2703700.0 1.68
2020-11-05 1.61 1.53 1.55 1.57 1101500.0 1.57
2020-11-04 1.65 1.49 1.55 1.55 1826900.0 1.55
2020-11-03 1.55 1.44 1.44 1.55 781600.0 1.55
2020-11-02 1.56 1.47 1.52 1.49 1109800.0 1.49
2020-10-30 1.7 1.5 1.66 1.51 1860100.0 1.51
2020-10-29 1.75 1.63 1.75 1.7 1821100.0 1.7
2020-10-28 1.87 1.7 1.84 1.72 2045100.0 1.72
2020-10-27 2.01 1.89 1.92 1.97 3122600.0 1.97
2020-10-26 2.01 1.86 1.92 1.95 1967500.0 1.95
2020-10-23 2.0 1.87 1.97 1.92 1270400.0 1.92
2020-10-22 2.08 1.92 2.07 1.97 2912700.0 1.97
2020-10-21 2.09 1.94 2.06 1.97 2021500.0 1.97
2020-10-20 2.1 1.98 2.09 2.02 1233900.0 2.02
2020-10-19 2.18 2.03 2.16 2.09 1595100.0 2.09
2020-10-16 2.35 2.17 2.34 2.19 3704500.0 2.19
2020-10-15 2.26 2.13 2.15 2.19 1414400.0 2.19
2020-10-14 2.38 2.18 2.22 2.22 4876900.0 2.22
2020-10-13 2.29 2.18 2.19 2.2 1202400.0 2.2
2020-10-12 2.32 2.13 2.27 2.26 2213800.0 2.26
2020-10-09 2.45 2.23 2.3 2.35 3179000.0 2.35
2020-10-08 3.03 2.46 2.88 2.57 30890100.0 2.57
2020-10-07 2.7 2.12 2.21 2.55 11218100.0 2.55
2020-10-06 2.28 2.04 2.09 2.16 3993100.0 2.16
2020-10-05 2.13 1.97 2.06 2.04 2831700.0 2.04
2020-10-02 2.44 2.06 2.24 2.26 28421600.0 2.26
2020-10-01 2.0 1.9 1.95 1.98 570900.0 1.98
2020-09-30 2.03 1.94 1.94 2.01 493900.0 2.01
2020-09-29 2.07 1.92 2.0 2.0 1177500.0 2.0
2020-09-28 2.07 1.88 2.03 1.94 2768200.0 1.94
2020-09-25 2.18 1.92 2.09 1.99 3853100.0 1.99
2020-09-24 2.64 1.87 2.18 2.33 11798300.0 2.33
2020-09-23 2.33 1.73 1.75 1.98 9240600.0 1.98
2020-09-22 1.84 1.72 1.77 1.79 268000.0 1.79
2020-09-21 1.8 1.66 1.78 1.74 413400.0 1.74
2020-09-18 1.85 1.76 1.8 1.84 317800.0 1.84
2020-09-17 1.91 1.76 1.88 1.79 589100.0 1.79
2020-09-16 1.9 1.7 1.76 1.86 647100.0 1.86
2020-09-15 1.97 1.73 1.88 1.79 958000.0 1.79
2020-09-14 1.98 1.87 1.94 1.88 837100.0 1.88
2020-09-11 2.22 1.91 2.22 1.97 1073400.0 1.97
2020-09-10 2.4 2.11 2.17 2.27 1729300.0 2.27
2020-09-09 2.19 1.93 2.01 2.18 1799900.0 2.18
2020-09-08 2.15 1.82 1.9 2.09 3291800.0 2.09
2020-09-04 2.35 1.73 2.26 1.97 45999400.0 1.97
2020-09-03 1.68 1.55 1.65 1.55 408100.0 1.55
2020-09-02 1.76 1.68 1.71 1.7 218200.0 1.7
2020-09-01 1.87 1.7 1.87 1.74 454800.0 1.74
2020-08-31 1.86 1.68 1.68 1.83 599200.0 1.83
2020-08-28 1.75 1.66 1.66 1.73 222700.0 1.73
2020-08-27 1.82 1.67 1.79 1.71 315400.0 1.71
2020-08-26 2.0 1.75 1.81 1.82 1108800.0 1.82
2020-08-25 1.89 1.6 1.65 1.82 683500.0 1.82
2020-08-24 1.93 1.7 1.92 1.7 787200.0 1.7
2020-08-21 2.0 1.91 1.95 1.94 356200.0 1.94
2020-08-20 2.05 1.9 2.02 2.02 643700.0 2.02
2020-08-19 2.12 2.05 2.06 2.08 361300.0 2.08
2020-08-18 2.22 2.06 2.22 2.1 948400.0 2.1
2020-08-17 2.33 2.13 2.16 2.24 2742200.0 2.24
2020-08-14 2.25 2.11 2.23 2.12 810900.0 2.12
2020-08-13 2.23 2.15 2.17 2.2 444600.0 2.2
2020-08-12 2.32 2.12 2.26 2.23 698800.0 2.23
2020-08-11 2.42 2.23 2.41 2.26 1022200.0 2.26
2020-08-10 2.52 2.4 2.45 2.45 1067100.0 2.45
2020-08-07 2.6 2.39 2.39 2.56 796400.0 2.56
2020-08-06 2.75 2.52 2.66 2.57 1859000.0 2.57
2020-08-05 2.86 2.68 2.73 2.79 1944100.0 2.79
2020-08-04 2.99 2.68 2.69 2.91 3531500.0 2.91
2020-08-03 3.17 2.66 3.15 2.74 7375900.0 2.74
2020-07-31 3.17 2.54 2.65 2.81 6780500.0 2.81
2020-07-30 2.73 2.39 2.44 2.68 4067800.0 2.68
2020-07-29 2.56 2.27 2.46 2.49 3305000.0 2.49
2020-07-28 2.75 2.43 2.75 2.45 3318100.0 2.45
2020-07-27 2.85 2.6 2.65 2.63 3193500.0 2.63
2020-07-24 3.1 2.63 2.77 2.92 7259500.0 2.92
2020-07-23 2.91 2.66 2.82 2.71 1612200.0 2.71
2020-07-22 3.0 2.57 3.0 2.74 5213100.0 2.74
2020-07-21 3.16 2.72 2.9 3.04 3001000.0 3.04
2020-07-20 5.24 2.9 4.89 2.97 77568500.0 2.97
2020-07-17 2.24 2.04 2.24 2.06 253500.0 2.06
2020-07-16 2.18 2.06 2.07 2.08 191000.0 2.08
2020-07-15 2.22 2.02 2.04 2.11 299000.0 2.11
2020-07-14 2.19 2.02 2.12 2.03 351600.0 2.03
2020-07-13 2.33 2.05 2.19 2.12 1093900.0 2.12
2020-07-10 2.17 2.0 2.0 2.08 251400.0 2.08
2020-07-09 2.13 1.92 2.1 2.05 306700.0 2.05
2020-07-08 2.28 2.1 2.19 2.13 525900.0 2.13
2020-07-07 2.26 2.18 2.21 2.2 300000.0 2.2
2020-07-06 2.31 2.21 2.31 2.29 231100.0 2.29
2020-07-02 2.3 2.21 2.3 2.24 338200.0 2.24
2020-07-01 2.4 2.2 2.35 2.2 498300.0 2.2
2020-06-30 2.75 2.32 2.35 2.45 1064800.0 2.45
2020-06-29 2.48 2.17 2.18 2.3 520100.0 2.3
2020-06-26 2.33 2.11 2.21 2.23 518900.0 2.23
2020-06-25 2.26 2.06 2.12 2.21 524800.0 2.21
2020-06-24 2.37 2.13 2.32 2.19 807100.0 2.19
2020-06-23 2.55 2.32 2.5 2.4 335400.0 2.4
2020-06-22 2.49 2.26 2.45 2.46 925900.0 2.46
2020-06-19 2.72 2.47 2.7 2.52 421700.0 2.52
2020-06-18 2.82 2.51 2.6 2.65 872000.0 2.65
2020-06-17 2.88 2.6 2.88 2.69 529300.0 2.69
2020-06-16 3.15 2.83 3.15 2.85 677600.0 2.85
2020-06-15 3.12 2.8 2.81 3.04 740000.0 3.04
2020-06-12 3.4 2.78 3.32 3.02 2190000.0 3.02
2020-06-11 2.73 2.36 2.5 2.65 3429400.0 2.65
2020-06-10 6.55 2.77 4.72 3.05 126172600.0 3.05
2020-06-09 1.47 1.34 1.47 1.42 275300.0 1.42
2020-06-08 1.46 1.32 1.36 1.42 422800.0 1.42
2020-06-05 1.4 1.28 1.39 1.32 882000.0 1.32
2020-06-04 1.67 1.25 1.25 1.49 4523900.0 1.49
2020-06-03 1.35 1.18 1.27 1.25 1441900.0 1.25
2020-06-02 1.41 1.21 1.35 1.3 2040900.0 1.3
2020-06-01 1.38 1.06 1.06 1.29 3713900.0 1.29
2020-05-29 1.1 1.03 1.06 1.06 272700.0 1.06
2020-05-28 1.18 1.04 1.07 1.07 959600.0 1.07
2020-05-27 1.07 1.03 1.05 1.05 163500.0 1.05
2020-05-26 1.1 1.04 1.06 1.06 119200.0 1.06
2020-05-22 1.07 1.0 1.05 1.05 124700.0 1.05
2020-05-21 1.1 1.04 1.1 1.06 362800.0 1.06
2020-05-20 1.15 1.07 1.08 1.1 236200.0 1.1
2020-05-19 1.15 1.06 1.14 1.1 94100.0 1.1
2020-05-18 1.14 1.08 1.08 1.12 283600.0 1.12
2020-05-15 1.08 1.0 1.06 1.05 304600.0 1.05
2020-05-14 1.15 0.97 1.04 1.05 1004300.0 1.05
2020-05-13 1.16 0.96 1.13 1.02 872000.0 1.02
2020-05-12 1.2 1.13 1.18 1.15 374000.0 1.15
2020-05-11 1.25 1.17 1.2 1.17 501400.0 1.17
2020-05-08 1.44 1.21 1.27 1.29 1721100.0 1.29
2020-05-07 1.47 1.12 1.2 1.25 1486200.0 1.25
2020-05-06 1.26 1.08 1.09 1.16 901500.0 1.16
2020-05-05 1.17 1.07 1.16 1.1 251600.0 1.1
2020-05-04 1.19 1.08 1.13 1.14 151800.0 1.14
2020-05-01 1.18 1.06 1.15 1.1 318000.0 1.1
2020-04-30 1.31 1.2 1.29 1.23 319700.0 1.23
2020-04-29 1.36 1.22 1.23 1.24 933600.0 1.24
2020-04-28 1.27 1.18 1.18 1.2 275900.0 1.2
2020-04-27 1.23 1.15 1.21 1.2 208400.0 1.2
2020-04-24 1.24 1.08 1.24 1.21 374000.0 1.21
2020-04-23 1.46 1.08 1.1 1.25 1341000.0 1.25
2020-04-22 1.13 1.02 1.08 1.12 292300.0 1.12
2020-04-21 1.18 1.02 1.11 1.1 483900.0 1.1
2020-04-20 1.23 1.08 1.12 1.12 684100.0 1.12
2020-04-17 1.16 1.11 1.16 1.13 172600.0 1.13
2020-04-16 1.19 1.09 1.19 1.15 247500.0 1.15
2020-04-15 1.19 1.04 1.09 1.18 506500.0 1.18
2020-04-14 1.11 1.02 1.08 1.11 337000.0 1.11
2020-04-13 1.14 1.01 1.13 1.06 640900.0 1.06
2020-04-09 1.21 1.13 1.18 1.13 1083300.0 1.13
2020-04-08 1.3 1.11 1.26 1.24 3333200.0 1.24
2020-04-07 1.95 1.11 1.28 1.54 54470100.0 1.54
2020-04-06 0.81 0.73 0.74 0.8 178900.0 0.8
2020-04-03 0.8 0.72 0.79 0.73 151700.0 0.73
2020-04-02 0.86 0.71 0.71 0.8 398600.0 0.8
2020-04-01 1.1 0.78 1.1 0.85 2552900.0 0.85
2020-03-31 0.75 0.69 0.7 0.7 58900.0 0.7
2020-03-30 0.75 0.65 0.75 0.7 69900.0 0.7
2020-03-27 0.85 0.7 0.82 0.75 168400.0 0.75
2020-03-26 0.85 0.71 0.74 0.81 189100.0 0.81
2020-03-25 0.72 0.66 0.7 0.7 103600.0 0.7
2020-03-24 0.7 0.53 0.62 0.66 199500.0 0.66
2020-03-23 0.75 0.55 0.75 0.64 165100.0 0.64
2020-03-20 0.75 0.68 0.73 0.71 123900.0 0.71
2020-03-19 0.74 0.63 0.63 0.69 81000.0 0.69
2020-03-18 0.76 0.6 0.75 0.63 175800.0 0.63
2020-03-17 0.86 0.82 0.82 0.82 60100.0 0.82
2020-03-16 0.86 0.75 0.82 0.82 110000.0 0.82
2020-03-13 1.07 0.86 0.92 0.9 71200.0 0.9
2020-03-12 0.95 0.8 0.9 0.86 192600.0 0.86
2020-03-11 1.03 0.97 1.01 1.02 67200.0 1.02
2020-03-10 1.07 1.01 1.05 1.02 152400.0 1.02
2020-03-09 1.08 0.9 1.08 1.03 275700.0 1.03
2020-03-06 1.18 1.1 1.14 1.13 192300.0 1.13
2020-03-05 1.36 1.14 1.34 1.21 596200.0 1.21
2020-03-04 1.3 1.17 1.2 1.29 157700.0 1.29
2020-03-03 1.24 1.08 1.11 1.19 326300.0 1.19
2020-03-02 1.18 1.0 1.13 1.06 337300.0 1.06
2020-02-28 1.17 1.08 1.17 1.08 223400.0 1.08
2020-02-27 1.37 1.1 1.34 1.17 437500.0 1.17
2020-02-26 1.62 1.34 1.58 1.34 517200.0 1.34
2020-02-25 1.75 1.56 1.68 1.56 245000.0 1.56
2020-02-24 1.84 1.55 1.55 1.76 598800.0 1.76
2020-02-21 2.34 1.75 2.28 1.77 10250500.0 1.77
2020-02-20 1.57 1.52 1.53 1.54 98200.0 1.54
2020-02-19 1.67 1.51 1.52 1.54 246500.0 1.54
2020-02-18 1.63 1.5 1.54 1.55 106100.0 1.55