New Zealand markets closed

Ault Disruptive Technologies Corporation (ADRT)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.66-0.74 (-3.63%)
At close: 03:28PM EDT
19.00 -0.66 (-3.36%)
After hours: 07:59PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202419.9520.9017.8519.6619.6628,600
18 Jul 202419.3025.3419.0020.4020.4043,600
17 Jul 202418.0919.3218.0018.5018.5010,800
16 Jul 202417.0518.5017.0518.1718.1716,200
15 Jul 202417.1018.6516.8017.3517.3538,600
12 Jul 202416.8518.7316.4517.4517.4533,500
11 Jul 202417.5017.6416.5816.8716.8713,500
10 Jul 202417.4017.9016.5216.8316.8312,700
09 Jul 202416.3817.8016.3816.6516.6531,000
08 Jul 202416.5218.1516.3116.6716.6724,600
05 Jul 202416.6317.0316.2617.0317.035,400
03 Jul 202415.8517.6015.8516.6016.6037,700
02 Jul 202415.6516.7015.6516.0016.004,100
01 Jul 202415.8917.2715.6016.1016.1022,200
28 Jun 202416.1917.9615.4516.0016.0031,800
27 Jun 202416.9118.0015.4516.7616.7623,000
26 Jun 202417.0818.6316.0116.9016.9024,800
25 Jun 202418.8018.9616.6917.5017.5045,800
24 Jun 202417.8023.1017.6919.7019.7064,100
21 Jun 202417.1018.4515.4516.5816.5841,800
20 Jun 202417.6917.6914.6916.4616.4652,200
18 Jun 202419.7019.9016.6917.3117.3130,000
17 Jun 202421.5821.5819.0019.3519.3518,700
14 Jun 202422.5022.5020.1021.0121.0113,200
13 Jun 202423.3123.7620.0521.1021.1020,000
12 Jun 202424.5925.7921.7723.0823.0838,000
11 Jun 202421.2528.0021.2523.7923.7974,000
10 Jun 202422.0122.0319.0020.5320.5335,900
07 Jun 202422.6926.3721.4022.4022.4039,900
06 Jun 202422.3032.9121.0223.5723.5799,400
05 Jun 202424.8727.6120.5121.9021.9054,700
04 Jun 202421.9548.0021.0025.0025.00194,200
03 Jun 202433.8933.8918.0021.8921.89135,300
31 May 202415.0076.0015.0045.0045.00329,400
30 May 202413.5013.5013.5013.5013.507,500
29 May 202413.5013.5013.5013.5013.50100
28 May 202413.5013.5013.5013.5013.50300
24 May 202413.5013.5013.5013.5013.50-
23 May 202413.0313.5013.0313.5013.501,000
22 May 202413.0513.0813.0013.0513.05800
21 May 202412.8013.9012.8013.3613.361,400
20 May 202414.0014.0014.0014.0014.00300
17 May 202414.0014.0014.0014.0014.00-
16 May 202413.0014.0013.0014.0014.002,600
15 May 202413.4813.9812.8013.9813.982,600
14 May 202412.8713.4012.8713.4013.40400
13 May 202412.9012.9012.9012.9012.90-
10 May 202412.9012.9012.9012.9012.90-
09 May 202412.7012.9912.0612.9012.90700
08 May 202412.8412.8412.8412.8412.84-
07 May 202412.8412.8412.8412.8412.84-
06 May 202412.7212.8412.7212.8412.84200
03 May 202412.8912.8912.8912.8912.89-
02 May 202412.8912.8912.8912.8912.89-
01 May 202412.8912.8912.8912.8912.89-
30 Apr 202412.8912.8912.8912.8912.89-
29 Apr 202412.8912.8912.8912.8912.89-
26 Apr 202412.8912.8912.8912.8912.89-
25 Apr 202412.8912.8912.8912.8912.89200
24 Apr 202412.6912.6912.6912.6912.69-
23 Apr 202412.6912.6912.6912.6912.69-
22 Apr 202412.6912.6912.6912.6912.69-
19 Apr 202412.6912.6912.6912.6912.69-
18 Apr 202412.6912.6912.6912.6912.69-
17 Apr 202412.7012.7012.6912.6912.69800
16 Apr 202413.1113.1113.1113.1113.11-
15 Apr 202412.1013.1112.1013.1113.11900
12 Apr 202413.0013.0013.0013.0013.00-
11 Apr 202413.0013.0013.0013.0013.00-
10 Apr 202413.0013.0013.0013.0013.00-
09 Apr 202413.0013.0013.0013.0013.00-
08 Apr 202413.0013.0013.0013.0013.00-
05 Apr 202413.0013.0013.0013.0013.00-
04 Apr 202412.6513.0012.5313.0013.001,000
03 Apr 202412.3113.5812.3113.5813.58900
02 Apr 202413.6813.6813.6813.6813.68300
01 Apr 202413.5913.6813.5913.6813.68500
28 Mar 202412.8812.8812.8812.8812.88200
27 Mar 202412.2112.9512.2112.9512.95400
26 Mar 202412.1812.9612.1812.9612.96300
25 Mar 202413.9713.9712.3913.4613.461,800
22 Mar 202414.0014.0013.9813.9813.98900
21 Mar 202413.9813.9813.9813.9813.98200
20 Mar 202413.9713.9713.9713.9713.97300
19 Mar 202414.0114.0113.1113.9213.921,600
18 Mar 202413.0914.4213.0913.9913.992,200
15 Mar 202413.4814.0013.4813.7113.713,600
14 Mar 202413.4313.4712.9913.0713.07800
13 Mar 202413.4813.4912.7812.7812.78900
12 Mar 202413.4513.4713.4513.4713.47800
11 Mar 202413.4213.4213.4213.4213.421,200
08 Mar 202413.4213.4513.0113.4313.431,800
07 Mar 202413.0613.4012.6013.2913.295,300
06 Mar 202413.4513.4512.0012.8912.892,600
05 Mar 202412.7313.4712.7013.4713.477,600
04 Mar 202412.7512.9011.9712.9012.904,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...