Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AULT )

0.3726 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.4148 0.4200 0.2906 0.3290 3,084,802 -0.07(-17.81%)
Sep 28, 2023 0.4000 0.4143 0.3775 0.4003 624,679 +0.01(+1.47%)
Sep 27, 2023 0.4010 0.4299 0.3881 0.3945 812,061 -0.01(-2.76%)
Sep 26, 2023 0.4300 0.4492 0.3901 0.4057 837,686 -0.03(-6.78%)
Sep 25, 2023 0.4600 0.4590 0.4267 0.4352 687,565 -0.03(-7.40%)
Sep 22, 2023 0.4923 0.5150 0.4388 0.4700 675,604 -0.04(-7.39%)
Sep 21, 2023 0.5750 0.5750 0.4900 0.5075 981,729 -0.06(-9.92%)
Sep 20, 2023 0.6230 0.6490 0.5400 0.5634 1,087,443 -0.05(-8.32%)
Sep 19, 2023 0.6414 0.6846 0.6100 0.6145 385,239 -0.05(-6.87%)
Sep 18, 2023 0.6350 0.6790 0.6062 0.6598 708,684 +0.04(+5.91%)
Sep 15, 2023 0.6305 0.6500 0.6230 0.6230 435,196 -0.03(-4.15%)
Sep 14, 2023 0.6972 0.7089 0.5979 0.6500 818,488 -0.04(-6.34%)
Sep 13, 2023 0.7136 0.7300 0.6696 0.6940 472,255 -0.02(-2.66%)
Sep 12, 2023 0.7800 0.7757 0.6950 0.7130 808,418 -0.07(-8.82%)
Sep 11, 2023 0.8227 0.8705 0.7700 0.7820 545,963 -0.03(-3.55%)
Sep 08, 2023 0.9001 0.9199 0.8101 0.8108 627,820 -0.11(-11.87%)
Sep 07, 2023 0.9700 0.9769 0.8701 0.9200 1,107,168 -0.09(-8.91%)
Sep 06, 2023 1.050 1.070 1.010 1.010 1,836,991 -0.15(-12.93%)
Sep 05, 2023 1.270 1.280 1.070 1.160 20,318,330 +0.11(+10.48%)
Sep 01, 2023 1.010 1.130 1.010 1.050 708,398 +0.04(+3.96%)
Aug 31, 2023 1.050 1.190 1.000 1.010 776,313 -0.03(-2.81%)
Aug 30, 2023 1.100 1.140 1.010 1.039 546,903 -0.05(-4.66%)
Aug 29, 2023 1.170 1.280 1.080 1.090 654,954 -0.08(-6.84%)
Aug 28, 2023 1.330 1.352 1.130 1.170 595,921 -0.12(-9.30%)
Aug 25, 2023 1.290 1.380 1.270 1.290 364,336 -0.01(-0.77%)
Aug 24, 2023 1.520 1.560 1.260 1.300 444,454 -0.22(-14.47%)
Aug 23, 2023 1.530 1.610 1.520 1.520 223,446 -0.03(-1.94%)
Aug 22, 2023 1.830 1.830 1.520 1.550 294,323 -0.24(-13.41%)
Aug 21, 2023 1.740 1.900 1.690 1.790 463,652 +0.07(+4.07%)
Aug 18, 2023 1.700 1.750 1.680 1.720 118,261 +0.02(+1.18%)
Aug 17, 2023 1.720 1.791 1.680 1.700 194,725 -0.02(-1.16%)
Aug 16, 2023 1.980 2.000 1.660 1.720 416,320 -0.23(-11.79%)
Aug 15, 2023 2.230 2.280 1.890 1.950 623,581 -0.31(-13.72%)
Aug 14, 2023 2.250 2.309 2.200 2.260 154,807 -0.01(-0.44%)
Aug 11, 2023 2.230 2.386 2.180 2.270 540,350 +0.08(+3.65%)
Aug 10, 2023 2.240 2.300 2.180 2.190 214,921 -0.05(-2.23%)
Aug 09, 2023 2.340 2.460 2.220 2.240 308,161 -0.14(-5.88%)
Aug 08, 2023 2.470 2.530 2.220 2.380 436,091 +0.00(+0.00%)
Aug 07, 2023 2.390 2.470 2.250 2.380 318,885 +0.07(+3.03%)
Aug 04, 2023 2.470 2.520 2.250 2.310 460,944 -0.12(-4.94%)
Aug 03, 2023 2.420 2.568 2.400 2.430 529,716 -0.18(-6.90%)
Aug 02, 2023 2.880 2.880 2.600 2.610 616,779 -0.26(-9.06%)
Aug 01, 2023 2.850 2.930 2.720 2.870 436,600 -0.04(-1.37%)
Jul 31, 2023 3.030 3.030 2.820 2.910 451,513 -0.12(-3.96%)
Jul 28, 2023 2.920 3.130 2.780 3.030 623,422 +0.06(+2.02%)
Jul 27, 2023 3.270 3.270 2.831 2.970 1,107,166 -0.43(-12.65%)
Jul 26, 2023 3.990 4.029 3.300 3.400 7,396,817 -0.08(-2.30%)
Jul 25, 2023 3.650 3.730 3.370 3.480 385,562 -0.21(-5.69%)
Jul 24, 2023 3.860 3.950 3.550 3.690 206,648 -0.20(-5.14%)
Jul 21, 2023 3.800 3.950 3.720 3.890 286,729 -0.19(-4.66%)
Jul 20, 2023 3.950 4.080 3.760 4.080 442,113 +0.32(+8.51%)
Jul 19, 2023 3.870 4.150 3.750 3.760 452,744 -0.33(-8.07%)
Jul 18, 2023 3.920 4.170 3.920 4.090 316,460 +0.17(+4.34%)
Jul 17, 2023 3.850 4.220 3.610 3.920 707,174 +0.24(+6.52%)
Jul 14, 2023 3.910 4.030 3.550 3.680 1,155,296 -0.53(-12.59%)
Jul 13, 2023 4.180 5.117 4.010 4.210 5,230,067 -1.10(-20.72%)
Jul 12, 2023 5.370 6.400 4.460 5.310 20,638,980 +2.01(+60.91%)
Jul 11, 2023 4.570 4.815 3.180 3.300 756,843 -1.38(-29.49%)
Jul 10, 2023 4.960 5.040 4.500 4.680 125,083 -0.37(-7.33%)
Jul 07, 2023 5.090 5.190 4.960 5.050 56,454 +0.06(+1.20%)
Jul 06, 2023 5.240 5.240 4.900 4.990 75,665 -0.14(-2.73%)
Jul 05, 2023 5.600 5.600 5.130 5.130 75,912 -0.17(-3.12%)
Jul 03, 2023 5.140 5.410 5.140 5.295 35,828 +0.14(+2.82%)
Jun 30, 2023 5.300 5.580 5.110 5.150 61,477 -0.12(-2.28%)
Jun 29, 2023 5.800 5.850 5.150 5.270 126,117 -0.58(-9.91%)
Jun 28, 2023 6.680 7.200 5.490 5.850 121,984 -1.03(-14.97%)
Jun 27, 2023 7.590 7.590 6.620 6.880 56,020 -0.47(-6.39%)
Jun 26, 2023 7.980 8.030 7.260 7.350 54,056 -0.65(-8.13%)
Jun 23, 2023 6.510 8.190 6.510 8.000 65,759 +1.35(+20.23%)
Jun 22, 2023 6.631 6.904 6.533 6.654 89,597 +0.01(+0.11%)
Jun 21, 2023 6.646 7.018 6.646 6.646 173,571 -0.04(-0.57%)
Jun 20, 2023 6.646 6.882 6.639 6.684 36,331 -0.03(-0.45%)
Jun 16, 2023 6.935 6.935 6.533 6.715 71,991 +0.28(+4.39%)
Jun 15, 2023 7.056 7.064 6.432 6.432 61,205 -13.71(-68.07%)
May 08, 2023 21.51 21.51 19.37 20.14 13,235 -0.59(-2.85%)
May 05, 2023 20.62 21.30 20.03 20.74 14,714 +0.73(+3.64%)
May 04, 2023 20.83 21.03 19.94 20.01 12,282 -0.82(-3.93%)
May 03, 2023 21.26 21.85 20.03 20.83 17,580 +0.96(+4.81%)
May 02, 2023 20.49 20.03 19.01 19.87 19,699 +0.41(+2.11%)
May 01, 2023 20.49 20.92 19.44 19.46 18,766 -1.12(-5.42%)
Apr 28, 2023 20.94 21.74 20.49 20.58 17,610 -0.36(-1.74%)
Apr 27, 2023 21.08 21.08 20.49 20.94 12,610 +0.41(+2.00%)
Apr 26, 2023 21.05 22.51 20.51 20.53 14,272 -0.36(-1.74%)
Apr 25, 2023 21.19 21.40 20.44 20.90 19,405 -0.25(-1.18%)
Apr 24, 2023 22.08 22.53 21.05 21.15 15,279 -1.52(-6.73%)
Apr 21, 2023 22.76 24.31 21.69 22.67 32,172 -1.73(-7.09%)
Apr 20, 2023 25.61 25.61 24.01 24.40 11,888 -1.09(-4.29%)
Apr 19, 2023 23.22 29.61 22.88 25.49 53,765 -0.41(-1.58%)
Apr 18, 2023 23.67 27.54 23.19 25.90 46,503 +2.21(+9.32%)
Apr 17, 2023 24.10 24.10 22.78 23.70 19,542 -0.20(-0.86%)
Apr 14, 2023 24.04 25.95 23.40 23.90 27,370 -0.96(-3.85%)
Apr 13, 2023 23.22 24.92 22.99 24.86 23,580 +1.59(+6.85%)
Apr 12, 2023 24.38 24.97 22.76 23.26 20,722 -1.93(-7.68%)
Apr 11, 2023 22.76 25.49 22.76 25.20 45,060 +2.44(+10.70%)
Apr 10, 2023 22.76 22.99 21.51 22.76 34,667 +0.30(+1.32%)
Apr 06, 2023 21.85 23.17 21.53 22.47 27,986 -0.61(-2.66%)
Apr 05, 2023 23.85 24.22 21.74 23.08 53,895 -2.19(-8.65%)
Apr 04, 2023 25.72 25.72 23.22 25.27 58,182 -0.55(-2.12%)
Apr 03, 2023 29.59 30.09 24.38 25.81 233,400 +2.03(+8.52%)
Mar 31, 2023 28.88 28.91 22.78 23.79 263,226 +2.44(+11.41%)
Mar 30, 2023 20.49 21.40 20.37 21.35 12,502 +0.91(+4.45%)
Mar 29, 2023 20.71 21.01 19.58 20.44 24,590 -1.64(-7.42%)
Mar 28, 2023 21.17 22.08 19.12 22.08 17,076 +0.80(+3.74%)
Mar 27, 2023 21.46 21.51 20.26 21.28 10,867 +0.11(+0.54%)
Mar 24, 2023 21.99 22.03 20.49 21.17 8,410 +0.05(+0.22%)
Mar 23, 2023 20.76 21.78 20.55 21.12 10,680 +0.41(+1.98%)
Mar 22, 2023 22.31 22.31 20.53 20.71 15,586 -0.66(-3.09%)
Mar 21, 2023 20.49 22.08 20.05 21.37 18,820 +1.34(+6.70%)
Mar 20, 2023 21.42 21.42 19.80 20.03 19,661 -0.46(-2.22%)
Mar 17, 2023 20.49 21.42 20.03 20.49 20,648 -0.07(-0.33%)
Mar 16, 2023 21.62 22.08 18.78 20.55 42,782 +0.05(+0.22%)
Mar 15, 2023 22.76 22.76 20.51 20.51 18,419 -2.25(-9.90%)
Mar 14, 2023 25.04 25.38 22.74 22.76 28,500 -2.16(-8.68%)
Mar 13, 2023 20.49 25.33 19.96 24.92 65,941 +4.96(+24.86%)
Mar 10, 2023 22.76 22.76 18.78 19.96 39,886 -2.66(-11.77%)
Mar 09, 2023 23.90 23.90 22.19 22.63 22,313 -0.05(-0.20%)
Mar 08, 2023 26.52 26.59 21.97 22.67 41,406 -3.41(-13.09%)
Mar 07, 2023 26.86 28.20 25.95 26.09 14,836 -1.12(-4.10%)
Mar 06, 2023 28.00 28.41 26.22 27.20 23,536 -1.21(-4.25%)
Mar 03, 2023 25.97 28.84 25.97 28.41 20,978 +2.37(+9.09%)
Mar 02, 2023 26.24 27.04 25.72 26.04 15,959 -0.59(-2.22%)
Mar 01, 2023 27.31 28.63 25.72 26.63 18,218 -1.05(-3.78%)
Feb 28, 2023 26.18 27.88 25.77 27.68 20,060 +1.50(+5.74%)
Feb 27, 2023 27.27 27.27 25.61 26.18 16,715 -0.36(-1.37%)
Feb 24, 2023 26.40 26.86 25.42 26.54 12,651 +0.11(+0.43%)
Feb 23, 2023 27.31 28.07 26.22 26.43 12,109 -0.43(-1.61%)
Feb 22, 2023 26.81 28.29 26.81 26.86 12,735 -2.73(-9.23%)
Feb 21, 2023 28.68 29.59 27.02 29.59 17,389 +1.50(+5.35%)
Feb 17, 2023 30.18 30.43 27.54 28.09 16,344 -0.93(-3.22%)
Feb 16, 2023 31.75 31.75 28.45 29.02 26,384 -2.25(-7.21%)
Feb 15, 2023 27.77 31.64 27.54 31.27 52,950 +3.73(+13.55%)
Feb 14, 2023 26.15 27.61 25.58 27.54 18,306 +0.96(+3.60%)
Feb 13, 2023 28.09 28.09 25.04 26.59 28,015 -1.64(-5.81%)
Feb 10, 2023 27.31 28.22 25.08 28.22 29,021 +0.84(+3.08%)
Feb 09, 2023 35.28 35.96 27.31 27.38 80,057 -2.30(-7.75%)
Feb 08, 2023 30.82 31.18 29.18 29.68 12,111 -1.05(-3.41%)
Feb 07, 2023 32.30 32.64 30.16 30.73 24,834 -1.68(-5.20%)
Feb 06, 2023 32.09 32.89 30.73 32.41 20,731 +1.16(+3.71%)
Feb 03, 2023 32.55 32.55 30.96 31.25 20,683 -1.07(-3.31%)
Feb 02, 2023 32.50 33.46 31.82 32.32 25,416 +1.55(+5.03%)
Feb 01, 2023 29.43 31.87 28.91 30.77 30,481 +1.41(+4.81%)
Jan 31, 2023 28.68 30.16 28.22 29.36 22,059 +1.07(+3.78%)
Jan 30, 2023 29.27 29.93 28.22 28.29 23,241 -0.41(-1.43%)
Jan 27, 2023 28.45 30.16 27.70 28.70 22,741 +0.41(+1.45%)
Jan 26, 2023 30.50 30.73 27.77 28.29 27,225 -1.55(-5.19%)
Jan 25, 2023 32.32 32.41 29.04 29.84 31,654 -2.44(-7.55%)
Jan 24, 2023 33.69 34.80 30.73 32.28 31,198 -0.50(-1.53%)
Jan 23, 2023 31.07 34.14 30.18 32.78 56,344 +1.87(+6.04%)
Jan 20, 2023 30.34 31.16 28.70 30.91 33,240 +2.32(+8.12%)
Jan 19, 2023 30.86 31.14 27.31 28.59 29,955 -2.96(-9.38%)
Jan 18, 2023 34.69 34.98 30.55 31.55 30,599 -2.66(-7.78%)
Jan 17, 2023 34.12 35.05 33.41 34.21 36,514 +1.78(+5.47%)
Jan 13, 2023 31.41 34.12 30.07 32.44 46,488 +0.91(+2.89%)
Jan 12, 2023 31.07 32.78 28.52 31.52 45,368 +0.77(+2.52%)
Jan 11, 2023 30.52 31.64 30.27 30.75 13,100 +0.05(+0.15%)
Jan 10, 2023 30.84 31.87 29.59 30.71 25,524 -0.50(-1.60%)
Jan 09, 2023 30.34 33.00 29.61 31.21 26,365 +1.09(+3.63%)
Jan 06, 2023 31.87 32.28 28.11 30.11 40,754 -1.89(-5.90%)
Jan 05, 2023 30.48 32.96 29.59 32.00 49,204 +2.19(+7.33%)
Jan 04, 2023 28.86 31.59 28.77 29.82 21,792 +0.80(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.