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

(NY: AULT )

0.3520 -0.0200 (-5.38%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 0.0984 0.0993 0.0888 0.0935 13,821,029 -0.01(-5.75%)
Dec 28, 2023 0.1100 0.1100 0.0978 0.0992 18,154,342 -0.01(-9.82%)
Dec 27, 2023 0.0993 0.1286 0.0920 0.1100 50,861,280 +0.01(+11.11%)
Dec 26, 2023 0.0880 0.1039 0.0861 0.0990 34,907,636 +0.02(+21.03%)
Dec 22, 2023 0.0820 0.0831 0.0795 0.0818 5,872,404 -0.00(-0.49%)
Dec 21, 2023 0.0840 0.0869 0.0813 0.0822 6,946,243 -0.00(-3.75%)
Dec 20, 2023 0.0860 0.0868 0.0818 0.0854 10,693,406 -0.00(-1.39%)
Dec 19, 2023 0.0858 0.0880 0.0791 0.0866 10,797,564 +0.00(+4.34%)
Dec 18, 2023 0.0870 0.0870 0.0811 0.0830 7,883,283 +0.00(+1.84%)
Dec 15, 2023 0.0910 0.0920 0.0815 0.0815 14,140,243 -0.01(-7.39%)
Dec 14, 2023 0.0885 0.0927 0.0875 0.0880 8,068,766 -0.00(-3.30%)
Dec 13, 2023 0.0920 0.0920 0.0832 0.0910 9,974,531 +0.01(+9.64%)
Dec 12, 2023 0.0937 0.0937 0.0818 0.0830 12,769,269 -0.01(-11.32%)
Dec 11, 2023 0.0970 0.0980 0.0912 0.0936 10,305,172 -0.01(-9.13%)
Dec 08, 2023 0.0991 0.1075 0.0955 0.1030 18,054,196 +0.01(+12.08%)
Dec 07, 2023 0.0967 0.0969 0.0900 0.0919 16,358,604 -0.01(-9.90%)
Dec 06, 2023 0.1234 0.1280 0.1000 0.1020 59,941,788 +0.00(+0.99%)
Dec 05, 2023 0.1000 0.1100 0.0930 0.1010 23,111,444 +0.00(+2.54%)
Dec 04, 2023 0.1000 0.1060 0.0894 0.0985 19,546,810 +0.01(+9.93%)
Dec 01, 2023 0.0852 0.0910 0.0800 0.0896 10,382,167 +0.00(+4.19%)
Nov 30, 2023 0.0905 0.0920 0.0810 0.0860 15,808,247 -0.00(-4.44%)
Nov 29, 2023 0.1200 0.1200 0.0900 0.0900 76,613,688 +0.01(+10.84%)
Nov 28, 2023 0.0850 0.0860 0.0789 0.0812 10,357,842 -0.01(-7.41%)
Nov 27, 2023 0.0900 0.0913 0.0854 0.0877 11,698,085 +0.00(+2.21%)
Nov 24, 2023 0.0912 0.0928 0.0811 0.0858 5,412,081 -0.00(-5.30%)
Nov 22, 2023 0.0918 0.0940 0.0900 0.0906 5,760,023 -0.00(-4.53%)
Nov 21, 2023 0.0924 0.0975 0.0900 0.0949 10,780,827 -0.01(-10.39%)
Nov 20, 2023 0.1100 0.1100 0.1015 0.1059 9,979,999 -0.00(-2.84%)
Nov 17, 2023 0.1144 0.1144 0.1068 0.1090 9,041,762 -0.01(-5.05%)
Nov 16, 2023 0.1250 0.1264 0.1075 0.1148 43,334,796 +0.01(+8.30%)
Nov 15, 2023 0.1100 0.1100 0.1011 0.1060 10,300,332 -0.01(-7.67%)
Nov 14, 2023 0.1136 0.1150 0.1083 0.1148 5,151,271 -0.00(-1.03%)
Nov 13, 2023 0.1140 0.1164 0.1100 0.1160 4,697,783 +0.00(+3.57%)
Nov 10, 2023 0.1218 0.1260 0.1109 0.1120 6,942,197 -0.01(-9.24%)
Nov 09, 2023 0.1224 0.1385 0.1178 0.1234 10,953,309 +0.00(+3.26%)
Nov 08, 2023 0.1240 0.1270 0.1185 0.1195 16,367,224 +0.00(+3.02%)
Nov 07, 2023 0.1376 0.1399 0.1122 0.1160 31,289,018 +0.00(+0.26%)
Nov 06, 2023 0.1157 0.1179 0.1091 0.1157 7,714,203 -0.01(-5.93%)
Nov 03, 2023 0.1230 0.1296 0.1200 0.1230 7,896,506 -0.00(-3.07%)
Nov 02, 2023 0.1400 0.1364 0.1220 0.1269 9,075,432 -0.00(-0.08%)
Nov 01, 2023 0.1190 0.1280 0.1135 0.1270 6,542,912 +0.01(+4.96%)
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%)
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.