Ault Disruptive Technolog... (ADRT)
AMEX: ADRT
· Real-Time Price · USD
11.35
-0.05 (-0.44%)
At close: Oct 10, 2024, 8:54 PM
ADRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2024 | 11.30 | 11.40 | 11.32 | 11.40 | 11.40 | 0.00% | 3,147 |
| Oct 9, 2024 | 11.35 | 11.42 | 11.30 | 11.40 | 11.40 | -0.70% | 3,300 |
| Oct 8, 2024 | 11.21 | 11.48 | 11.21 | 11.48 | 11.48 | 1.15% | 3,600 |
| Oct 7, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00% | 400 |
| Oct 4, 2024 | 11.22 | 11.35 | 11.22 | 11.35 | 11.35 | 0.44% | 600 |
| Oct 3, 2024 | 11.49 | 11.50 | 11.30 | 11.30 | 11.30 | 0.44% | 1,806 |
| Oct 2, 2024 | 11.36 | 11.36 | 11.25 | 11.25 | 11.25 | -0.88% | 600 |
| Oct 1, 2024 | 11.25 | 11.36 | 11.25 | 11.35 | 11.35 | 1.61% | 3,447 |
| Sep 30, 2024 | 11.16 | 11.29 | 11.16 | 11.17 | 11.17 | 0.09% | 5,800 |
| Sep 27, 2024 | 11.22 | 11.50 | 11.16 | 11.16 | 11.16 | -5.34% | 5,400 |
| Sep 26, 2024 | 11.95 | 11.99 | 11.55 | 11.79 | 11.79 | 0.34% | 5,500 |
| Sep 25, 2024 | 12.06 | 12.06 | 11.74 | 11.75 | 11.75 | -2.16% | 6,000 |
| Sep 24, 2024 | 12.30 | 12.30 | 12.01 | 12.01 | 12.01 | -3.92% | 1,400 |
| Sep 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0 |
| Sep 20, 2024 | 12.08 | 12.50 | 12.08 | 12.50 | 12.50 | 4.08% | 1,423 |
| Sep 19, 2024 | 12.31 | 12.45 | 12.01 | 12.01 | 12.01 | -3.61% | 1,600 |
| Sep 18, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.72% | 240 |
| Sep 17, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2.20% | 600 |
| Sep 16, 2024 | 12.36 | 12.36 | 12.28 | 12.28 | 12.28 | -1.92% | 1,600 |
| Sep 13, 2024 | 12.48 | 13.43 | 12.32 | 12.52 | 12.52 | 2.62% | 7,353 |