Ault Global Holdings Inc (DPW) Historical Stock Data
1.61 ↑0.70 (76.37%)
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 |
Create an account or log in to view more rows.
$DPW Same thing
different day
$DPW green shoots
$DPW Up! Up! Up! Up! Up! Up! Up!
$DPW love cooking these little bears on here
$DPW who here can't stand the CEO?
$DPW we need more volume
$DPW The squeeze is coming
$DPW Buy it up so it crashes harder in the next two trading days
$DPW to the moon
$DPW i am trading for a better future!