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

(NY: AULT )

0.2840 +0.0051 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.4800 0.4802 0.4100 0.4460 7,502,351 -0.05(-9.72%)
Feb 28, 2024 0.4899 0.5489 0.4686 0.4940 14,784,366 +0.03(+6.42%)
Feb 27, 2024 0.7640 0.8187 0.4411 0.4642 116,699,600 +0.07(+19.06%)
Feb 26, 2024 0.3865 0.4000 0.3731 0.3899 1,953,034 +0.02(+4.34%)
Feb 23, 2024 0.4070 0.4600 0.3650 0.3737 4,724,652 -0.02(-5.99%)
Feb 22, 2024 0.4110 0.4162 0.3900 0.3975 1,641,418 -0.02(-5.36%)
Feb 21, 2024 0.4200 0.4350 0.4001 0.4200 1,765,881 -0.02(-5.49%)
Feb 20, 2024 0.4500 0.4500 0.4125 0.4444 1,884,821 -0.01(-1.24%)
Feb 16, 2024 0.4600 0.4735 0.4168 0.4500 2,565,765 -0.02(-3.68%)
Feb 15, 2024 0.4706 0.5650 0.4420 0.4672 5,612,984 -0.00(-0.76%)
Feb 14, 2024 0.4928 0.5100 0.4168 0.4708 5,996,074 -0.05(-9.11%)
Feb 13, 2024 0.4190 1.050 0.4063 0.5180 74,754,320 +0.11(+25.45%)
Feb 12, 2024 0.4000 0.4311 0.3850 0.4129 2,237,309 +0.01(+3.48%)
Feb 09, 2024 0.4241 0.4369 0.3740 0.3990 1,933,579 -0.00(-0.25%)
Feb 08, 2024 0.3910 0.4200 0.3628 0.4000 1,932,209 -0.01(-1.86%)
Feb 07, 2024 0.3564 0.5850 0.3552 0.4076 13,927,777 +0.05(+14.78%)
Feb 06, 2024 0.4061 0.4100 0.3526 0.3551 1,975,464 -0.06(-13.60%)
Feb 05, 2024 0.5000 0.5094 0.3750 0.4110 1,596,119 -0.07(-14.02%)
Feb 02, 2024 0.5100 0.5100 0.4702 0.4780 940,551 -0.04(-7.36%)
Feb 01, 2024 0.5113 0.5670 0.4900 0.5160 1,638,675 +0.02(+3.72%)
Jan 31, 2024 0.5535 0.5535 0.4800 0.4975 1,399,630 -0.06(-10.52%)
Jan 30, 2024 0.6350 0.6458 0.5400 0.5560 1,778,848 -0.09(-13.92%)
Jan 29, 2024 0.6383 0.6650 0.6200 0.6459 952,624 +0.01(+0.84%)
Jan 26, 2024 0.6529 0.6582 0.6233 0.6405 873,151 +0.01(+1.03%)
Jan 25, 2024 0.6480 0.6599 0.6130 0.6340 555,637 +0.01(+2.08%)
Jan 24, 2024 0.7011 0.8183 0.6211 0.6211 3,452,707 +0.00(+0.18%)
Jan 23, 2024 0.7034 0.7118 0.6200 0.6200 898,795 -0.08(-11.43%)
Jan 22, 2024 0.7700 0.7900 0.6950 0.7000 866,592 -0.06(-7.58%)
Jan 19, 2024 0.7855 0.8234 0.7501 0.7574 846,026 -0.04(-5.31%)
Jan 18, 2024 0.8900 1.100 0.7780 0.7999 2,443,094 -0.09(-10.50%)
Jan 17, 2024 1.280 1.299 0.8397 0.8937 2,826,750 +0.84(+1579.89%)
Jan 16, 2024 0.0590 0.0590 0.0510 0.0532 6,903,370 -0.02(-22.90%)
Jan 12, 2024 0.0707 0.0707 0.0650 0.0690 18,314,672 -0.00(-2.95%)
Jan 11, 2024 0.0815 0.0837 0.0701 0.0711 15,570,429 -0.00(-3.40%)
Jan 10, 2024 0.0716 0.0768 0.0691 0.0736 11,307,745 +0.00(+2.22%)
Jan 09, 2024 0.0840 0.0840 0.0650 0.0720 15,764,790 -0.01(-8.98%)
Jan 08, 2024 0.0869 0.0869 0.0788 0.0791 12,697,115 -0.00(-4.12%)
Jan 05, 2024 0.0852 0.0863 0.0825 0.0825 6,078,617 -0.00(-4.18%)
Jan 04, 2024 0.0913 0.0920 0.0850 0.0861 8,334,573 -0.00(-4.33%)
Jan 03, 2024 0.0929 0.0929 0.0880 0.0900 10,401,672 -0.01(-6.83%)
Jan 02, 2024 0.1026 0.1048 0.0950 0.0966 15,056,805 +0.00(+3.32%)
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%)
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.