Ault Disruptive Technologies Corporation (ADRT)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

11.36

-0.06

(-0.53%)

At close: 12:16PM EST

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	11.37	11.44	11.35	11.36	11.36	8,300
30 Nov 2023	11.35	11.43	11.35	11.42	11.42	2,100
29 Nov 2023	11.55	11.55	11.55	11.55	11.55	-
28 Nov 2023	11.55	11.55	11.55	11.55	11.55	-
27 Nov 2023	11.55	11.55	11.55	11.55	11.55	-
24 Nov 2023	11.35	11.55	11.35	11.55	11.55	1,300
22 Nov 2023	11.55	11.55	11.49	11.49	11.49	3,100
21 Nov 2023	11.35	11.49	11.35	11.49	11.49	1,900
20 Nov 2023	11.53	11.53	11.49	11.49	11.49	500
17 Nov 2023	11.36	11.52	11.36	11.51	11.51	1,200
16 Nov 2023	11.48	11.55	11.35	11.55	11.55	5,000
15 Nov 2023	11.60	11.70	11.50	11.63	11.63	8,300
14 Nov 2023	11.80	11.80	11.02	11.41	11.41	15,300
13 Nov 2023	12.08	12.08	11.90	11.90	11.90	5,300
10 Nov 2023	11.99	12.17	11.93	12.10	12.10	8,100
09 Nov 2023	11.99	12.26	11.90	12.03	12.03	11,400
08 Nov 2023	12.06	12.20	12.05	12.10	12.10	10,000
07 Nov 2023	12.03	12.21	12.03	12.13	12.13	7,800
06 Nov 2023	12.11	12.28	11.90	12.28	12.28	7,500
03 Nov 2023	12.32	12.34	11.98	12.16	12.16	9,600
02 Nov 2023	12.02	12.30	11.98	12.30	12.30	12,500
01 Nov 2023	11.98	12.29	11.93	12.25	12.25	17,000
31 Oct 2023	12.23	12.23	12.23	12.23	12.23	-
30 Oct 2023	11.90	12.23	11.90	12.23	12.23	300
27 Oct 2023	12.10	12.10	12.10	12.10	12.10	-
26 Oct 2023	12.03	12.22	12.02	12.10	12.10	1,000
25 Oct 2023	12.32	12.33	12.24	12.24	12.24	2,200
24 Oct 2023	11.95	12.00	11.95	12.00	12.00	900
23 Oct 2023	11.93	11.98	11.93	11.98	11.98	700
20 Oct 2023	12.10	12.10	12.10	12.10	12.10	-
19 Oct 2023	12.10	12.10	12.10	12.10	12.10	300
18 Oct 2023	12.02	12.10	11.85	12.09	12.09	2,400
17 Oct 2023	12.17	12.23	12.16	12.16	12.16	800
16 Oct 2023	12.39	12.39	12.39	12.39	12.39	-
13 Oct 2023	12.39	12.39	12.39	12.39	12.39	-
12 Oct 2023	12.39	12.39	12.39	12.39	12.39	-
11 Oct 2023	12.26	12.39	12.26	12.39	12.39	2,800
10 Oct 2023	12.36	12.40	12.26	12.26	12.26	2,000
09 Oct 2023	12.38	12.50	12.35	12.36	12.36	2,300
06 Oct 2023	12.22	12.49	12.01	12.38	12.38	5,200
05 Oct 2023	12.01	12.30	12.01	12.11	12.11	7,600
04 Oct 2023	12.00	12.13	11.74	12.06	12.06	16,200
03 Oct 2023	11.53	11.55	11.53	11.55	11.55	8,200
02 Oct 2023	11.65	11.65	11.53	11.53	11.53	1,600
29 Sept 2023	11.79	11.80	11.66	11.77	11.77	1,200
28 Sept 2023	11.75	11.75	11.75	11.75	11.75	-
27 Sept 2023	11.75	11.75	11.75	11.75	11.75	100
26 Sept 2023	11.74	11.74	11.74	11.74	11.74	-
25 Sept 2023	11.72	11.80	11.67	11.74	11.74	1,900
22 Sept 2023	11.54	11.80	11.54	11.61	11.61	8,200
21 Sept 2023	11.54	11.64	11.54	11.64	11.64	2,300
20 Sept 2023	11.52	11.65	11.44	11.57	11.57	24,300
19 Sept 2023	11.48	11.54	11.41	11.51	11.51	6,700
18 Sept 2023	11.55	11.90	11.49	11.53	11.53	35,700
15 Sept 2023	11.47	11.55	11.47	11.48	11.48	6,400
14 Sept 2023	11.59	11.59	11.35	11.42	11.42	12,400
13 Sept 2023	11.59	11.64	11.52	11.52	11.52	15,800
12 Sept 2023	11.69	11.69	11.69	11.69	11.69	200
11 Sept 2023	11.68	11.70	11.58	11.70	11.70	1,000
08 Sept 2023	11.70	11.80	11.61	11.69	11.69	1,900
07 Sept 2023	11.68	11.90	11.50	11.55	11.55	52,800
06 Sept 2023	11.90	12.12	11.57	11.66	11.66	11,200
05 Sept 2023	11.73	12.13	11.70	11.79	11.79	8,600
01 Sept 2023	11.55	12.28	11.50	11.57	11.57	82,700
31 Aug 2023	11.40	11.80	11.37	11.55	11.55	41,900
30 Aug 2023	11.41	11.44	11.36	11.40	11.40	7,800
29 Aug 2023	11.49	11.50	11.35	11.37	11.37	20,200
28 Aug 2023	11.43	11.52	11.40	11.40	11.40	10,000
25 Aug 2023	11.44	11.55	11.42	11.49	11.49	47,400
24 Aug 2023	11.41	11.42	11.35	11.42	11.42	11,400
23 Aug 2023	11.45	11.45	11.40	11.40	11.40	12,200
22 Aug 2023	11.41	11.55	11.37	11.42	11.42	23,200
21 Aug 2023	11.50	11.50	11.40	11.40	11.40	8,600
18 Aug 2023	11.46	11.50	11.41	11.43	11.43	16,600
17 Aug 2023	11.45	11.49	11.41	11.47	11.47	16,900
16 Aug 2023	11.65	11.65	11.50	11.50	11.50	6,300
15 Aug 2023	11.46	11.65	11.41	11.50	11.50	12,600
14 Aug 2023	11.47	11.50	11.47	11.50	11.50	1,900
11 Aug 2023	11.69	11.69	11.40	11.40	11.40	4,600
10 Aug 2023	11.56	11.75	11.45	11.56	11.56	32,400
09 Aug 2023	11.67	11.80	11.55	11.55	11.55	11,900
08 Aug 2023	11.65	12.10	11.55	11.55	11.55	49,800
07 Aug 2023	11.44	11.65	11.44	11.65	11.65	11,700
04 Aug 2023	11.40	11.45	11.36	11.45	11.45	3,800
03 Aug 2023	11.67	11.80	11.40	11.45	11.45	14,100
02 Aug 2023	11.30	12.20	11.30	11.80	11.80	95,600
01 Aug 2023	11.41	11.43	11.22	11.32	11.32	38,500
31 Jul 2023	12.00	12.05	11.40	11.50	11.50	47,900
28 Jul 2023	11.57	12.99	11.40	12.03	12.03	228,800
27 Jul 2023	11.75	11.85	11.50	11.52	11.52	11,700
26 Jul 2023	12.04	12.07	11.71	11.75	11.75	27,700
25 Jul 2023	12.59	13.75	11.54	11.72	11.72	329,700
24 Jul 2023	12.38	14.10	12.02	12.60	12.60	489,800
21 Jul 2023	11.02	11.43	10.90	11.10	11.10	68,700
20 Jul 2023	11.10	11.11	11.03	11.06	11.06	4,100
19 Jul 2023	11.01	11.18	10.99	11.00	11.00	4,800
18 Jul 2023	11.15	11.53	11.10	11.25	11.25	18,100
17 Jul 2023	11.06	11.50	11.01	11.22	11.22	46,000
14 Jul 2023	11.28	12.14	11.00	11.02	11.02	32,200
13 Jul 2023	10.84	13.89	10.84	11.38	11.38	289,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.81+0.30(+0.00%)

NZD/USD0.6192-0.0018(-0.30%)

ALL ORDS7,336.10+51.00(+0.70%)

OIL73.46-0.61(-0.82%)

GOLD2,103.40+13.70(+0.66%)

Ault Disruptive Technologies Corporation (ADRT)

NZX 50
11,367.81
+0.30(+0.00%)

NZD/USD
0.6192
-0.0018(-0.30%)

ALL ORDS
7,336.10
+51.00(+0.70%)

OIL
73.46
-0.61(-0.82%)

GOLD
2,103.40
+13.70(+0.66%)