Ault Disruptive Technologies Corporation (ADRT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.62601626016 | 12.3 | 13.43 | 12.01 | 2118 | 12.42012161 | CS |
| 4 | -0.1 | -0.793650793651 | 12.6 | 14 | 12.01 | 6703 | 12.73945601 | CS |
| 12 | -4.88 | -28.0782508631 | 17.38 | 25.34 | 11.8 | 16362 | 15.91824196 | CS |
| 26 | -1.5 | -10.7142857143 | 14 | 76 | 11.8 | 18001 | 22.45739504 | CS |
| 52 | 0.99 | 8.60121633362 | 11.51 | 76 | 10.81 | 10890 | 20.68261485 | CS |
| 156 | 2.7 | 27.5510204082 | 9.8 | 76 | 9.8 | 27242 | 12.16111548 | CS |
| 260 | 2.7 | 27.5510204082 | 9.8 | 76 | 9.8 | 27242 | 12.16111548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 12.01 | -0.45 | -3.60 | 12.19 | 12.48 | 12.01 | 1582 |
| 1726698600 | 12.4579 | -0.09 | -0.70 | 12.01 | 12.48 | 12.01 | 239 |
| 1726612200 | 12.5458 | 0.27 | 2.16 | 12.5458 | 12.5458 | 12.5458 | 581 |
| 1726525800 | 12.28 | -0.24 | -1.92 | 12.49 | 12.49 | 12.28 | 1046 |
| 1726266600 | 12.52 | 0.32 | 2.62 | 12.3 | 13.43 | 12.3 | 7142 |
| 1726180200 | 12.2 | 0.09 | 0.74 | 12.21 | 12.21 | 12.2 | 913 |
| 1726093800 | 12.11 | -0.3 | -2.42 | 12.41 | 12.45 | 12.09 | 3434 |
| 1726007400 | 12.41 | -0.45 | -3.50 | 12.65 | 12.65 | 12.4 | 3003 |
| 1725921000 | 12.86 | 0.39 | 3.13 | 12.5 | 12.86 | 12.2 | 681 |
| 1725661800 | 12.47 | -0.03 | -0.24 | 12.5 | 12.6 | 12.14 | 1680 |
| 1725575400 | 12.5 | -0.39 | -3.03 | 12.77 | 12.77 | 12.495 | 1401 |
| 1725489000 | 12.89 | 0.39 | 3.12 | 12.16 | 12.89 | 12.11 | 5417 |
| 1725402600 | 12.5 | 0.25 | 2.04 | 12.25 | 12.7 | 12.21 | 1719 |
| 1725057000 | 12.25 | 0.24 | 2.00 | 12.22 | 12.6 | 12.2 | 2493 |
| 1724970600 | 12.01 | -0.49 | -3.92 | 13 | 13 | 12.01 | 10112 |
| 1724884200 | 12.5 | -0.6 | -4.58 | 13.3 | 13.4 | 12.5 | 21570 |
| 1724797800 | 13.1 | -0.18 | -1.36 | 13.02 | 13.62 | 12.8 | 12080 |
| 1724711400 | 13.28 | 0.43 | 3.35 | 12.75 | 13.5 | 12.48 | 25479 |
| 1724452200 | 12.85 | 0.64 | 5.24 | 12.6 | 14 | 12.475 | 26786 |
| 1724365800 | 12.21 | -0.31 | -2.46 | 12.46 | 12.5 | 12.2 | 1946 |
| 1724279400 | 12.5174 | 0 | 0.00 | 12.45 | 12.53 | 12.45 | 409 |
| 1724193000 | 12.5174 | 0.22 | 1.81 | 12.12 | 13.04 | 12.12 | 8276 |
| 1724106600 | 12.295 | -0.34 | -2.65 | 12.65 | 13.92 | 11.8 | 7956 |
| 1723847400 | 12.63 | -2.37 | -15.80 | 12.6 | 12.8 | 12.0065 | 18548 |
| 1723761000 | 15 | -0.77 | -4.88 | 16.6 | 16.6 | 15 | 10721 |
| 1723674600 | 15.77 | 0.52 | 3.41 | 15.51 | 18 | 15.51 | 11327 |
| 1723588200 | 15.25 | 0.27 | 1.80 | 14.01 | 17 | 14.01 | 21344 |
| 1723501800 | 14.98 | 1.35 | 9.90 | 14.2 | 15.87 | 13.62 | 41414 |
| 1723242600 | 13.63 | -0.52 | -3.67 | 13.84 | 14.35 | 13.185 | 8179 |
| 1723156200 | 14.15 | -0.3 | -2.08 | 15 | 15 | 13.087 | 4210 |
| 1723069800 | 14.45 | 0.08 | 0.56 | 13.93 | 15.095 | 13.61 | 22699 |
| 1722983400 | 14.37 | 0.15 | 1.05 | 13.83 | 14.97 | 13.83 | 22898 |
| 1722897000 | 14.22 | 0.42 | 3.04 | 13.39 | 14.765 | 13.35 | 18090 |
| 1722637800 | 13.8 | -0.7 | -4.83 | 14.2 | 14.7 | 13.8 | 27688 |
| 1722551400 | 14.5 | -0.3 | -2.03 | 15.63 | 15.63 | 14 | 7625 |
| 1722465000 | 14.8 | -1.42 | -8.75 | 15.9 | 16.75 | 14.8 | 28068 |
| 1722378600 | 16.219999 | 0.41 | 2.59 | 15.435 | 17.69 | 15.435 | 31060 |
| 1722292200 | 15.81 | -0.38 | -2.35 | 16.04 | 16.61 | 15.5 | 8784 |
| 1722033000 | 16.19 | 0.55 | 3.52 | 15.64 | 17.23 | 15.5481 | 28604 |
| 1721946600 | 15.64 | -0.57 | -3.52 | 16.39 | 17.05 | 15.64 | 8351 |
| 1721860200 | 16.21 | -1.79 | -9.94 | 18.3 | 18.3 | 15.755 | 36813 |
| 1721773800 | 18 | -0.6 | -3.23 | 18.325 | 19.5 | 17.45 | 45778 |
| 1721687400 | 18.6 | -1.06 | -5.39 | 19.45 | 21.35 | 18.48 | 46752 |
| 1721428200 | 19.66 | -0.74 | -3.63 | 19.95 | 20.9 | 17.85 | 28581 |
| 1721341800 | 20.3999 | 1.9 | 10.27 | 19.3 | 25.34 | 19 | 43587 |
| 1721255400 | 18.5 | 0.33 | 1.82 | 18.5 | 19.315 | 18 | 10671 |
| 1721169000 | 18.17 | 0.82 | 4.73 | 17.05 | 18.5 | 17.05 | 16370 |
| 1721082600 | 17.35 | -0.1 | -0.57 | 17.1 | 18.65 | 16.8 | 38495 |
| 1720823400 | 17.45 | 0.58 | 3.44 | 16.91 | 18.73 | 16.450099 | 33466 |
| 1720737000 | 16.87 | 0.04 | 0.24 | 17.5 | 17.64 | 16.575199 | 13460 |
| 1720650600 | 16.83 | 0.18 | 1.08 | 16.89 | 17.9 | 16.52 | 12662 |
| 1720564200 | 16.649999 | -0.02 | -0.12 | 16.54 | 17.8 | 16.37 | 31009 |
| 1720477800 | 16.67 | -0.36 | -2.11 | 16.52 | 18.15 | 16.3096 | 24560 |
| 1720218600 | 17.03 | 0.43 | 2.59 | 17.12 | 17.12 | 16.26 | 5392 |
| 1720040640 | 16.6 | 0.6 | 3.75 | 16.55 | 17.6 | 15.85 | 37747 |
| 1719959400 | 16 | -0.1 | -0.62 | 16.52 | 16.6999 | 15.65 | 4142 |
| 1719873000 | 16.1 | 0.1 | 0.63 | 15.98 | 17.27 | 15.605 | 22161 |
| 1719613800 | 16 | -0.76 | -4.53 | 17.38 | 17.96 | 15.45 | 31801 |
| 1719527400 | 16.76 | -0.14 | -0.83 | 16.91 | 18 | 15.45 | 22962 |
| 1719441000 | 16.9 | -0.6 | -3.43 | 17.08 | 18.63 | 16.01 | 24839 |
| 1719354600 | 17.5 | -2.2 | -11.17 | 18.8 | 18.96 | 16.6901 | 45402 |
| 1719268200 | 19.7 | 3.12 | 18.82 | 17.8 | 23.1 | 17.69 | 61172 |
| 1719009000 | 16.579999 | 0.12 | 0.73 | 17.27 | 18.45 | 15.45 | 41837 |
| 1718922600 | 16.46 | -0.85 | -4.91 | 17.16 | 17.69 | 14.69 | 52189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
