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

(NY: AULT )

0.3770 -0.0030 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
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 -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%)
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.