Ault Disruptive Technologies Corporation (ADRT)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 16.00 | 17.23 | 15.55 | 16.19 | 16.19 | 28,600 |
| 25 Jul 2024 | 17.05 | 17.05 | 15.64 | 15.64 | 15.64 | 8,400 |
| 24 Jul 2024 | 18.30 | 18.30 | 15.76 | 16.21 | 16.21 | 37,800 |
| 23 Jul 2024 | 18.33 | 19.50 | 17.45 | 18.00 | 18.00 | 45,800 |
| 22 Jul 2024 | 18.81 | 21.35 | 18.48 | 18.58 | 18.58 | 47,100 |
| 19 Jul 2024 | 19.95 | 20.90 | 17.85 | 19.66 | 19.66 | 28,600 |
| 18 Jul 2024 | 19.30 | 25.34 | 19.00 | 20.40 | 20.40 | 43,600 |
| 17 Jul 2024 | 18.09 | 19.32 | 18.00 | 18.50 | 18.50 | 10,800 |
| 16 Jul 2024 | 17.05 | 18.50 | 17.05 | 18.17 | 18.17 | 16,200 |
| 15 Jul 2024 | 17.10 | 18.65 | 16.80 | 17.35 | 17.35 | 38,600 |
| 12 Jul 2024 | 16.85 | 18.73 | 16.45 | 17.45 | 17.45 | 33,500 |
| 11 Jul 2024 | 17.50 | 17.64 | 16.58 | 16.87 | 16.87 | 13,500 |
| 10 Jul 2024 | 17.40 | 17.90 | 16.52 | 16.83 | 16.83 | 12,700 |
| 09 Jul 2024 | 16.38 | 17.80 | 16.38 | 16.65 | 16.65 | 31,000 |
| 08 Jul 2024 | 16.52 | 18.15 | 16.31 | 16.67 | 16.67 | 24,600 |
| 05 Jul 2024 | 16.63 | 17.03 | 16.26 | 17.03 | 17.03 | 5,400 |
| 03 Jul 2024 | 15.85 | 17.60 | 15.85 | 16.60 | 16.60 | 37,700 |
| 02 Jul 2024 | 15.65 | 16.70 | 15.65 | 16.00 | 16.00 | 4,100 |
| 01 Jul 2024 | 15.89 | 17.27 | 15.60 | 16.10 | 16.10 | 22,200 |
| 28 Jun 2024 | 16.19 | 17.96 | 15.45 | 16.00 | 16.00 | 31,800 |
| 27 Jun 2024 | 16.91 | 18.00 | 15.45 | 16.76 | 16.76 | 23,000 |
| 26 Jun 2024 | 17.08 | 18.63 | 16.01 | 16.90 | 16.90 | 24,800 |
| 25 Jun 2024 | 18.80 | 18.96 | 16.69 | 17.50 | 17.50 | 45,800 |
| 24 Jun 2024 | 17.80 | 23.10 | 17.69 | 19.70 | 19.70 | 64,100 |
| 21 Jun 2024 | 17.10 | 18.45 | 15.45 | 16.58 | 16.58 | 41,800 |
| 20 Jun 2024 | 17.69 | 17.69 | 14.69 | 16.46 | 16.46 | 52,200 |
| 18 Jun 2024 | 19.70 | 19.90 | 16.69 | 17.31 | 17.31 | 30,000 |
| 17 Jun 2024 | 21.58 | 21.58 | 19.00 | 19.35 | 19.35 | 18,700 |
| 14 Jun 2024 | 22.50 | 22.50 | 20.10 | 21.01 | 21.01 | 13,200 |
| 13 Jun 2024 | 23.31 | 23.76 | 20.05 | 21.10 | 21.10 | 20,000 |
| 12 Jun 2024 | 24.59 | 25.79 | 21.77 | 23.08 | 23.08 | 38,000 |
| 11 Jun 2024 | 21.25 | 28.00 | 21.25 | 23.79 | 23.79 | 74,000 |
| 10 Jun 2024 | 22.01 | 22.03 | 19.00 | 20.53 | 20.53 | 35,900 |
| 07 Jun 2024 | 22.69 | 26.37 | 21.40 | 22.40 | 22.40 | 39,900 |
| 06 Jun 2024 | 22.30 | 32.91 | 21.02 | 23.57 | 23.57 | 99,400 |
| 05 Jun 2024 | 24.87 | 27.61 | 20.51 | 21.90 | 21.90 | 54,700 |
| 04 Jun 2024 | 21.95 | 48.00 | 21.00 | 25.00 | 25.00 | 194,200 |
| 03 Jun 2024 | 33.89 | 33.89 | 18.00 | 21.89 | 21.89 | 135,300 |
| 31 May 2024 | 15.00 | 76.00 | 15.00 | 45.00 | 45.00 | 329,400 |
| 30 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 7,500 |
| 29 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
| 28 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 300 |
| 24 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 23 May 2024 | 13.03 | 13.50 | 13.03 | 13.50 | 13.50 | 1,000 |
| 22 May 2024 | 13.05 | 13.08 | 13.00 | 13.05 | 13.05 | 800 |
| 21 May 2024 | 12.80 | 13.90 | 12.80 | 13.36 | 13.36 | 1,400 |
| 20 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 300 |
| 17 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 May 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 2,600 |
| 15 May 2024 | 13.48 | 13.98 | 12.80 | 13.98 | 13.98 | 2,600 |
| 14 May 2024 | 12.87 | 13.40 | 12.87 | 13.40 | 13.40 | 400 |
| 13 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 10 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 09 May 2024 | 12.70 | 12.99 | 12.06 | 12.90 | 12.90 | 700 |
| 08 May 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 07 May 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 06 May 2024 | 12.72 | 12.84 | 12.72 | 12.84 | 12.84 | 200 |
| 03 May 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 02 May 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 01 May 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 30 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 29 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 26 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 25 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 200 |
| 24 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 23 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 22 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 19 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 18 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 17 Apr 2024 | 12.70 | 12.70 | 12.69 | 12.69 | 12.69 | 800 |
| 16 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 15 Apr 2024 | 12.10 | 13.11 | 12.10 | 13.11 | 13.11 | 900 |
| 12 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 11 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 10 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 09 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 08 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 05 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 04 Apr 2024 | 12.65 | 13.00 | 12.53 | 13.00 | 13.00 | 1,000 |
| 03 Apr 2024 | 12.31 | 13.58 | 12.31 | 13.58 | 13.58 | 900 |
| 02 Apr 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 300 |
| 01 Apr 2024 | 13.59 | 13.68 | 13.59 | 13.68 | 13.68 | 500 |
| 28 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 200 |
| 27 Mar 2024 | 12.21 | 12.95 | 12.21 | 12.95 | 12.95 | 400 |
| 26 Mar 2024 | 12.18 | 12.96 | 12.18 | 12.96 | 12.96 | 300 |
| 25 Mar 2024 | 13.97 | 13.97 | 12.39 | 13.46 | 13.46 | 1,800 |
| 22 Mar 2024 | 14.00 | 14.00 | 13.98 | 13.98 | 13.98 | 900 |
| 21 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 200 |
| 20 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 300 |
| 19 Mar 2024 | 14.01 | 14.01 | 13.11 | 13.92 | 13.92 | 1,600 |
| 18 Mar 2024 | 13.09 | 14.42 | 13.09 | 13.99 | 13.99 | 2,200 |
| 15 Mar 2024 | 13.48 | 14.00 | 13.48 | 13.71 | 13.71 | 3,600 |
| 14 Mar 2024 | 13.43 | 13.47 | 12.99 | 13.07 | 13.07 | 800 |
| 13 Mar 2024 | 13.48 | 13.49 | 12.78 | 12.78 | 12.78 | 900 |
| 12 Mar 2024 | 13.45 | 13.47 | 13.45 | 13.47 | 13.47 | 800 |
| 11 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1,200 |
| 08 Mar 2024 | 13.42 | 13.45 | 13.01 | 13.43 | 13.43 | 1,800 |
| 07 Mar 2024 | 13.06 | 13.40 | 12.60 | 13.29 | 13.29 | 5,300 |
| 06 Mar 2024 | 13.45 | 13.45 | 12.00 | 12.89 | 12.89 | 2,600 |
| 05 Mar 2024 | 12.73 | 13.47 | 12.70 | 13.47 | 13.47 | 7,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.