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 (%)
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 -0.49(-7.04%)
Jun 14, 2023 7.185 7.428 6.920 6.920 33,005 -0.49(-6.56%)
Jun 13, 2023 6.874 7.405 6.874 7.405 28,333 +0.50(+7.26%)
Jun 12, 2023 7.253 7.269 6.829 6.904 54,285 -0.72(-9.46%)
Jun 09, 2023 8.065 8.065 7.496 7.625 56,471 -0.40(-5.01%)
Jun 08, 2023 8.505 8.596 7.883 8.027 37,926 -0.55(-6.37%)
Jun 07, 2023 8.566 8.725 8.528 8.574 16,514 -0.08(-0.88%)
Jun 06, 2023 8.574 8.839 8.414 8.649 21,362 +0.17(+1.97%)
Jun 05, 2023 8.915 9.029 8.399 8.483 33,000 -0.39(-4.44%)
Jun 02, 2023 8.809 9.105 8.672 8.877 27,248 +0.24(+2.77%)
Jun 01, 2023 8.536 8.665 8.214 8.638 30,744 +0.19(+2.20%)
May 31, 2023 8.498 8.695 8.399 8.452 44,069 -0.32(-3.67%)
May 30, 2023 9.090 9.279 8.727 8.775 30,630 -0.17(-1.91%)
May 26, 2023 9.492 9.514 8.733 8.945 44,131 -0.40(-4.25%)
May 25, 2023 9.605 9.825 9.256 9.342 63,619 -0.47(-4.77%)
May 24, 2023 9.962 10.43 9.317 9.810 76,222 -0.93(-8.62%)
May 23, 2023 9.393 11.19 9.393 10.74 223,328 +1.25(+13.20%)
May 22, 2023 9.621 10.25 9.029 9.484 271,405 -1.67(-14.97%)
May 19, 2023 12.22 12.90 10.48 11.15 127,086 -0.91(-7.55%)
May 18, 2023 13.43 16.30 11.39 12.06 257,013 -2.23(-15.61%)
May 17, 2023 13.73 15.25 13.57 14.29 62,787 -0.96(-6.27%)
May 16, 2023 17.75 17.75 14.80 15.25 71,637 -4.62(-23.25%)
May 15, 2023 18.64 20.03 18.23 19.87 15,404 +1.64(+8.99%)
May 12, 2023 19.78 20.37 18.21 18.23 25,904 -1.34(-6.86%)
May 11, 2023 20.42 20.46 19.14 19.58 11,166 -0.75(-3.70%)
May 10, 2023 19.96 21.60 18.89 20.33 17,433 +0.32(+1.59%)
May 09, 2023 20.14 20.49 18.89 20.01 16,148 -0.14(-0.68%)
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%)
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.