New Zealand markets closed

Ault Disruptive Technologies Corporation (ADRT)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
13.200.00 (0.00%)
At close: 03:33PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202413.2013.2013.2013.2013.20-
29 Feb 202411.8413.2911.8413.2013.205,500
28 Feb 202411.8713.4011.5512.6812.689,500
27 Feb 202411.8312.0811.5811.7111.712,900
26 Feb 202411.7412.2011.5511.5511.553,200
23 Feb 202411.3412.5011.3412.5012.501,800
22 Feb 202411.7012.2011.6812.2012.202,400
21 Feb 202412.0012.0011.7011.7011.70900
20 Feb 202411.5011.9911.4911.9911.992,600
16 Feb 202411.6411.6411.6411.6411.64-
15 Feb 202411.6411.6411.6411.6411.64-
14 Feb 202411.6411.6411.6411.6411.64200
13 Feb 202411.3211.5011.3111.4711.471,500
12 Feb 202411.3211.3211.3211.3211.321,100
09 Feb 202411.5011.5211.3111.3211.3229,800
08 Feb 202411.4111.5611.3711.5611.562,800
07 Feb 202411.4211.5711.3511.5511.5514,400
06 Feb 202411.5711.5711.5711.5711.57-
05 Feb 202411.4211.6011.4011.5711.5712,300
02 Feb 202411.6111.6111.6111.6111.61700
01 Feb 202411.6211.6211.6211.6211.62-
31 Jan 202411.6211.6211.6211.6211.62-
30 Jan 202411.5511.6211.5511.6211.62400
29 Jan 202411.5911.6211.4211.6211.6212,700
26 Jan 202411.4311.5911.4311.5911.592,400
25 Jan 202411.3311.3311.3311.3311.334,100
24 Jan 202411.2611.3311.2611.3311.332,600
23 Jan 202411.3211.3911.2211.3411.341,000
22 Jan 202411.3211.3211.3211.3211.32-
19 Jan 202411.2311.3211.2311.3211.326,400
18 Jan 202411.1511.2011.1511.2011.208,400
17 Jan 202411.2011.2211.1811.2111.216,300
16 Jan 202411.0611.2310.8111.2311.2312,000
12 Jan 202411.1111.1111.1111.1111.11-
11 Jan 202411.1111.1111.1111.1111.11-
10 Jan 202411.0111.1110.9911.1111.1130,200
09 Jan 202411.1011.1111.1011.1111.11300
08 Jan 202411.0211.0211.0211.0211.02-
05 Jan 202411.0211.0211.0211.0211.02-
04 Jan 202411.0211.0211.0211.0211.02300
03 Jan 202411.1011.1111.1011.1111.11600
02 Jan 202411.1211.1211.1211.1211.12-
29 Dec 202311.1211.1211.0411.1211.12600
28 Dec 202311.1011.2311.0511.1211.122,900
27 Dec 202311.1011.1011.1011.1011.10-
26 Dec 202311.1011.1011.1011.1011.10-
22 Dec 202311.2311.2311.1011.1011.10900
21 Dec 202311.2511.2511.1511.1911.192,100
20 Dec 202311.2211.3011.2211.3011.30600
19 Dec 202311.3011.3011.3011.3011.30-
18 Dec 202311.3011.3011.3011.3011.30-
15 Dec 202311.3011.3011.3011.3011.30900
14 Dec 202311.2511.2511.2511.2511.25300
13 Dec 202311.1511.2511.1511.2511.251,600
12 Dec 202311.2011.2511.2011.2511.251,500
11 Dec 202311.2511.2511.2511.2511.25300
08 Dec 202311.0611.3311.0611.2811.281,700
07 Dec 202311.2511.2511.2511.2511.25200
06 Dec 202311.3311.3311.3311.3311.33-
05 Dec 202311.3311.3311.3311.3311.33-
04 Dec 202311.3111.3311.2511.3311.333,400
01 Dec 202311.3711.4411.3511.3611.368,300
30 Nov 202311.3511.4311.3511.4211.422,100
29 Nov 202311.5511.5511.5511.5511.55-
28 Nov 202311.5511.5511.5511.5511.55-
27 Nov 202311.5511.5511.5511.5511.55-
24 Nov 202311.3511.5511.3511.5511.551,300
22 Nov 202311.5511.5511.4911.4911.493,100
21 Nov 202311.3511.4911.3511.4911.491,900
20 Nov 202311.5311.5311.4911.4911.49500
17 Nov 202311.3611.5211.3611.5111.511,200
16 Nov 202311.4811.5511.3511.5511.555,000
15 Nov 202311.6011.7011.5011.6311.638,300
14 Nov 202311.8011.8011.0211.4111.4115,300
13 Nov 202312.0812.0811.9011.9011.905,300
10 Nov 202311.9912.1711.9312.1012.108,100
09 Nov 202311.9912.2611.9012.0312.0311,400
08 Nov 202312.0612.2012.0512.1012.1010,000
07 Nov 202312.0312.2112.0312.1312.137,800
06 Nov 202312.1112.2811.9012.2812.287,500
03 Nov 202312.3212.3411.9812.1612.169,600
02 Nov 202312.0212.3011.9812.3012.3012,500
01 Nov 202311.9812.2911.9312.2512.2517,000
31 Oct 202312.2312.2312.2312.2312.23-
30 Oct 202311.9012.2311.9012.2312.23300
27 Oct 202312.1012.1012.1012.1012.10-
26 Oct 202312.0312.2212.0212.1012.101,000
25 Oct 202312.3212.3312.2412.2412.242,200
24 Oct 202311.9512.0011.9512.0012.00900
23 Oct 202311.9311.9811.9311.9811.98700
20 Oct 202312.1012.1012.1012.1012.10-
19 Oct 202312.1012.1012.1012.1012.10300
18 Oct 202312.0212.1011.8512.0912.092,400
17 Oct 202312.1712.2312.1612.1612.16800
16 Oct 202312.3912.3912.3912.3912.39-
13 Oct 202312.3912.3912.3912.3912.39-
12 Oct 202312.3912.3912.3912.3912.39-
11 Oct 202312.2612.3912.2612.3912.392,800
10 Oct 202312.3612.4012.2612.2612.262,000
09 Oct 202312.3812.5012.3512.3612.362,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...