Ault Disruptive Technologies Corporation (ADRT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 6.57071339174 | 15.98 | 17.6 | 15.605 | 21350 | 16.38820141 | CS |
| 4 | -5.66 | -24.9449096518 | 22.69 | 28 | 14.69 | 34226 | 19.33238566 | CS |
| 12 | 5.02 | 41.798501249 | 12.01 | 76 | 12.01 | 26876 | 26.65593775 | CS |
| 26 | 6.01 | 54.5372050817 | 11.02 | 76 | 10.81 | 13807 | 24.65963732 | CS |
| 52 | 6.13 | 56.2385321101 | 10.9 | 76 | 10.81 | 17600 | 16.59064078 | CS |
| 156 | 7.23 | 73.7755102041 | 9.8 | 76 | 9.8 | 30198 | 11.96754287 | CS |
| 260 | 7.23 | 73.7755102041 | 9.8 | 76 | 9.8 | 30198 | 11.96754287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.66 | -3.94 | 15.98 | 17.27 | 15.605 | 22161 |
| 1719613800 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 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 |
| 1718749800 | 17.31 | -2.04 | -10.54 | 19.7 | 19.9 | 16.69 | 30043 |
| 1718663400 | 19.35 | -1.66 | -7.90 | 21.58 | 21.58 | 19.0001 | 18727 |
| 1718404200 | 21.01 | -0.09 | -0.43 | 22.5 | 22.5 | 20.1 | 12866 |
| 1718317800 | 21.1 | -1.98 | -8.58 | 23.31 | 23.765 | 20.05 | 19953 |
| 1718231400 | 23.08 | -0.71 | -2.98 | 23.9 | 25.79 | 21.768 | 38019 |
| 1718145000 | 23.79 | 3.26 | 15.88 | 21.15 | 28 | 21.15 | 73889 |
| 1718058600 | 20.53 | -1.87 | -8.35 | 22.01 | 22.03 | 19 | 35966 |
| 1717799400 | 22.4 | -1.17 | -4.96 | 22.69 | 26.37 | 21.4 | 39926 |
| 1717713000 | 23.57 | 1.67 | 7.63 | 22.3 | 32.909999 | 21.02 | 96787 |
| 1717626600 | 21.9 | -3.1 | -12.40 | 24.87 | 27.6131 | 20.51 | 54299 |
| 1717540200 | 25 | 3.11 | 14.21 | 21.95 | 48 | 21 | 192922 |
| 1717453800 | 21.89 | -23.11 | -51.36 | 33.89 | 33.89 | 18 | 134646 |
| 1717194600 | 45 | 31.5 | 233.33 | 15 | 76 | 15 | 324244 |
| 1717108200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 8 |
| 1717021800 | 13.5 | 0 | 0.00 | 13.4 | 13.5 | 12.66 | 98 |
| 1716935400 | 13.5 | 0 | 0.00 | 13.49 | 13.5 | 13.42 | 191 |
| 1716589800 | 13.5 | 0 | 0.00 | 12.64 | 13.5 | 12.64 | 46 |
| 1716503400 | 13.5 | 0.45 | 3.45 | 13.0299 | 13.5 | 12.65 | 1049 |
| 1716417000 | 13.05 | -0.31 | -2.32 | 13.05 | 13.4 | 13 | 811 |
| 1716330600 | 13.36 | -0.64 | -4.57 | 12.7 | 13.9 | 12.7 | 1361 |
| 1716244200 | 14 | 0 | 0.00 | 13.86 | 14 | 13.86 | 225 |
| 1715985000 | 14 | 0 | 0.00 | 12.61 | 14 | 12.61 | 129 |
| 1715898600 | 14 | 0.02 | 0.14 | 13.1 | 14 | 13 | 2590 |
| 1715812200 | 13.98 | 0.58 | 4.33 | 13.3 | 13.98 | 12.8 | 2552 |
| 1715725800 | 13.4 | 0.5 | 3.88 | 12.87 | 13.4 | 12.87 | 382 |
| 1715639400 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1715380200 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 51 |
| 1715293800 | 12.9 | 0.06 | 0.47 | 12.45 | 13 | 12.06 | 724 |
| 1715207400 | 12.84 | 0 | 0.00 | 12.84 | 13.48 | 12.5 | 106 |
| 1715121000 | 12.84 | 0 | 0.00 | 14 | 14 | 12.73 | 7 |
| 1715034600 | 12.84 | -0.05 | -0.39 | 13.2 | 13.2 | 12.5 | 236 |
| 1714775400 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 4 |
| 1714689000 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 2 |
| 1714602600 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 56 |
| 1714516200 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 79 |
| 1714429800 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.01 | 69 |
| 1714170600 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1714084200 | 12.89 | 0.2 | 1.58 | 12.89 | 12.89 | 12.05 | 201 |
| 1713997800 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 0 |
| 1713911400 | 12.69 | 0 | 0.00 | 12.9 | 12.9 | 12.69 | 48 |
| 1713825000 | 12.69 | 0 | 0.00 | 12.9 | 12.9 | 12.69 | 48 |
| 1713565800 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 31 |
| 1713479400 | 12.69 | 0 | 0.00 | 12.94 | 12.94 | 12.69 | 52 |
| 1713393000 | 12.69 | -0.42 | -3.20 | 12.7 | 12.99 | 12.69 | 802 |
| 1713306600 | 13.11 | 0 | 0.00 | 13 | 13.11 | 13 | 7 |
| 1713220200 | 13.11 | 0.11 | 0.85 | 12.01 | 13.11 | 12.01 | 861 |
| 1712961000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1712874600 | 13 | 0 | 0.00 | 12.21 | 13 | 12.21 | 82 |
| 1712788200 | 13 | 0 | 0.00 | 13.36 | 13.36 | 13 | 8 |
| 1712701800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1712615400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
