Register to chat with like-minded investors on our interactive forums.
AULT-D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 26.95 | 0.57 | 2.16% | 27.00 | 27.08 | 26.32 | 397 |
| Jun 06 2024 | 26.38 | -0.40 | -1.49% | 26.37 | 26.38 | 26.37 | 266 |
| Jun 05 2024 | 26.78 | 0.17 | 0.62% | 27.02 | 27.02 | 26.53 | 610 |
| Jun 04 2024 | 26.61 | 0.28 | 1.08% | 26.50 | 26.61 | 26.50 | 1,577 |
| Jun 03 2024 | 26.33 | 0.10 | 0.38% | 27.17 | 27.17 | 26.33 | 257 |
| May 31 2024 | 26.23 | -1.11 | -4.06% | 26.60 | 26.61 | 26.02 | 4,400 |
| May 30 2024 | 27.34 | 0.64 | 2.40% | 26.64 | 28.00 | 25.60 | 2,943 |
| May 29 2024 | 26.70 | 0.08 | 0.30% | 27.00 | 27.60 | 26.64 | 7,097 |
| May 28 2024 | 26.62 | 0.97 | 3.78% | 25.68 | 27.61 | 25.68 | 2,600 |
| May 24 2024 | 25.65 | 0.02 | 0.08% | 25.66 | 26.25 | 25.65 | 4,596 |
| May 23 2024 | 25.63 | 0.32 | 1.25% | 25.76 | 25.76 | 24.86 | 2,595 |
| May 22 2024 | 25.31 | 1.91 | 8.18% | 24.90 | 25.31 | 24.50 | 3,033 |
| May 21 2024 | 23.40 | 0.40 | 1.74% | 23.00 | 23.41 | 23.00 | 1,653 |
| May 20 2024 | 23.00 | 0.63 | 2.82% | 22.60 | 23.76 | 22.60 | 1,746 |
| May 17 2024 | 22.37 | -3.88 | -14.78% | 24.75 | 25.50 | 22.28 | 11,386 |
| May 16 2024 | 26.25 | 0.75 | 2.94% | 25.50 | 27.48 | 25.50 | 815 |
| May 15 2024 | 25.50 | 0.54 | 2.15% | 24.97 | 25.50 | 24.97 | 2,251 |
| May 14 2024 | 24.96 | 0.00 | 0.00% | 24.96 | 24.98 | 24.96 | 140 |
| May 13 2024 | 24.96 | 0.41 | 1.68% | 24.76 | 24.96 | 24.76 | 819 |
| May 10 2024 | 24.55 | 0.00 | 0.00% | 24.65 | 24.65 | 24.55 | 69 |
| May 09 2024 | 24.55 | 0.00 | 0.00% | 24.60 | 24.60 | 24.55 | 39 |
| May 08 2024 | 24.55 | 0.05 | 0.20% | 24.60 | 24.60 | 24.55 | 960 |
| May 07 2024 | 24.50 | 0.47 | 1.96% | 24.10 | 24.50 | 24.10 | 820 |
| May 06 2024 | 24.03 | -0.37 | -1.51% | 24.03 | 24.23 | 24.03 | 216 |
| May 03 2024 | 24.40 | 0.41 | 1.71% | 24.00 | 24.40 | 24.00 | 1,203 |
| May 02 2024 | 23.99 | 0.08 | 0.33% | 23.99 | 23.99 | 23.99 | 167 |
| May 01 2024 | 23.91 | -0.19 | -0.79% | 23.85 | 23.94 | 23.85 | 879 |
| Apr 30 2024 | 24.10 | 0.10 | 0.42% | 23.85 | 24.15 | 23.85 | 832 |
| Apr 29 2024 | 24.00 | 0.14 | 0.59% | 24.25 | 24.25 | 24.00 | 464 |
| Apr 26 2024 | 23.86 | 0.01 | 0.04% | 24.23 | 24.23 | 23.86 | 176 |
| Apr 25 2024 | 23.85 | 0.00 | 0.00% | 23.85 | 23.85 | 23.85 | 11 |
| Apr 24 2024 | 23.85 | -0.20 | -0.83% | 24.25 | 24.25 | 23.85 | 1,638 |
| Apr 23 2024 | 24.05 | 0.21 | 0.88% | 23.85 | 24.09 | 23.85 | 2,008 |
| Apr 22 2024 | 23.84 | 0.00 | 0.00% | 23.85 | 23.90 | 23.84 | 298 |
| Apr 19 2024 | 23.84 | 0.02 | 0.08% | 23.83 | 24.14 | 23.81 | 611 |
| Apr 18 2024 | 23.82 | 0.07 | 0.29% | 24.22 | 24.22 | 23.77 | 965 |
| Apr 17 2024 | 23.75 | -0.26 | -1.08% | 24.00 | 24.00 | 23.75 | 1,741 |
| Apr 16 2024 | 24.01 | -0.20 | -0.82% | 24.21 | 24.21 | 24.01 | 1,117 |
| Apr 15 2024 | 24.21 | 0.21 | 0.87% | 24.21 | 24.21 | 24.21 | 653 |
| Apr 12 2024 | 24.00 | 0.24 | 1.01% | 24.29 | 24.29 | 24.00 | 178 |
| Apr 11 2024 | 23.76 | 0.04 | 0.17% | 23.75 | 24.01 | 23.75 | 981 |
| Apr 10 2024 | 23.72 | 0.00 | 0.00% | 23.72 | 23.96 | 23.72 | 36 |
| Apr 09 2024 | 23.72 | 0.00 | 0.00% | 23.72 | 23.72 | 23.72 | 159 |
| Apr 08 2024 | 23.72 | 0.00 | 0.00% | 24.28 | 24.28 | 23.72 | 36 |
| Apr 05 2024 | 23.72 | -0.53 | -2.19% | 23.72 | 23.72 | 23.72 | 402 |
| Apr 04 2024 | 24.25 | 0.00 | 0.00% | 24.25 | 24.25 | 24.25 | 72 |
| Apr 03 2024 | 24.25 | 0.26 | 1.08% | 23.95 | 24.25 | 23.78 | 2,100 |
| Apr 02 2024 | 23.99 | 0.39 | 1.65% | 24.25 | 24.25 | 23.93 | 860 |
| Apr 01 2024 | 23.60 | 0.00 | 0.00% | 23.60 | 23.60 | 23.60 | 90 |
| Mar 28 2024 | 23.60 | -0.06 | -0.27% | 23.50 | 24.15 | 23.50 | 587 |
| Mar 27 2024 | 23.66 | -0.77 | -3.13% | 24.45 | 24.45 | 23.66 | 804 |
| Mar 26 2024 | 24.43 | 0.74 | 3.13% | 24.15 | 24.43 | 24.15 | 367 |
| Mar 25 2024 | 23.69 | 0.27 | 1.15% | 24.00 | 24.47 | 23.69 | 2,856 |
| Mar 22 2024 | 23.42 | 0.00 | 0.00% | 24.00 | 24.00 | 23.42 | 330 |
| Mar 21 2024 | 23.42 | 0.00 | 0.00% | 23.42 | 23.42 | 23.42 | 374 |
| Mar 20 2024 | 23.42 | -0.33 | -1.39% | 23.74 | 24.00 | 23.00 | 3,133 |
| Mar 19 2024 | 23.75 | 0.70 | 3.04% | 23.67 | 23.75 | 23.44 | 852 |
| Mar 18 2024 | 23.05 | 0.29 | 1.27% | 22.76 | 23.75 | 22.76 | 650 |
| Mar 15 2024 | 22.76 | 0.00 | 0.00% | 22.98 | 22.98 | 22.76 | 206 |
| Mar 14 2024 | 22.76 | 0.01 | 0.04% | 22.51 | 22.76 | 22.41 | 1,342 |
| Mar 13 2024 | 22.75 | 0.25 | 1.12% | 22.75 | 22.75 | 22.75 | 191 |
| Mar 12 2024 | 22.50 | 0.00 | 0.00% | 22.93 | 22.93 | 22.50 | 2,001 |
| Mar 11 2024 | 22.50 | -0.51 | -2.22% | 22.96 | 22.96 | 22.50 | 450 |
