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

(NY: AULT )

0.3480 -0.0040 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Oct 31, 2023 0.1221 0.1249 0.1135 0.1210 10,130,046 -0.01(-9.02%)
Oct 30, 2023 0.1488 0.1520 0.1261 0.1330 9,602,673 -0.01(-8.02%)
Oct 27, 2023 0.1552 0.1652 0.1410 0.1446 10,629,373 -0.01(-8.37%)
Oct 26, 2023 0.1700 0.1760 0.1513 0.1578 19,322,152 +0.00(+2.47%)
Oct 25, 2023 0.1700 0.1800 0.1500 0.1540 20,300,108 -0.03(-14.44%)
Oct 24, 2023 0.1990 0.3150 0.1720 0.1800 137,208,256 +0.02(+11.46%)
Oct 23, 2023 0.1856 0.1910 0.1545 0.1615 36,814,804 +0.02(+13.73%)
Oct 20, 2023 0.1499 0.1562 0.1409 0.1420 2,974,759 -0.01(-5.27%)
Oct 19, 2023 0.1557 0.1679 0.1470 0.1499 2,550,508 -0.01(-4.52%)
Oct 18, 2023 0.1700 0.1715 0.1528 0.1570 3,386,556 -0.01(-8.45%)
Oct 17, 2023 0.1636 0.1900 0.1500 0.1715 14,458,381 +0.03(+18.19%)
Oct 16, 2023 0.1670 0.1770 0.1451 0.1451 7,204,384 -0.02(-13.11%)
Oct 13, 2023 0.1848 0.1897 0.1650 0.1670 4,456,283 -0.02(-9.73%)
Oct 12, 2023 0.1910 0.1936 0.1790 0.1850 4,743,009 -0.01(-5.13%)
Oct 11, 2023 0.2000 0.2037 0.1841 0.1950 7,742,008 -0.01(-7.14%)
Oct 10, 2023 0.2100 0.2200 0.1820 0.2100 9,116,261 -0.03(-13.01%)
Oct 09, 2023 0.3400 0.3420 0.2050 0.2414 47,645,144 -0.03(-11.25%)
Oct 06, 2023 0.3000 0.3020 0.2580 0.2720 2,453,764 -0.02(-6.79%)
Oct 05, 2023 0.3100 0.3938 0.2851 0.2918 9,834,886 +0.01(+4.59%)
Oct 04, 2023 0.3000 0.3000 0.2700 0.2790 1,283,940 -0.02(-6.06%)
Oct 03, 2023 0.3100 0.3175 0.2700 0.2970 1,041,308 -0.01(-3.57%)
Oct 02, 2023 0.3412 0.3451 0.2990 0.3080 1,404,047 -0.02(-6.38%)
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%)
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.