Dover Motorsports Inc. (DVD)
NYSE: DVD
· Real-Time Price · USD
3.61
0.01 (0.28%)
At close: Apr 24, 2025, 3:47 PM
DVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 21, 2021 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 6,619 |
| Dec 20, 2021 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | -0.55% | 142,740 |
| Dec 17, 2021 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.28% | 178,666 |
| Dec 16, 2021 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.00% | 139,153 |
| Dec 15, 2021 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.56% | 99,270 |
| Dec 14, 2021 | 3.60 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | 215,304 |
| Dec 13, 2021 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | 0.00% | 42,377 |
| Dec 10, 2021 | 3.61 | 3.61 | 3.59 | 3.60 | 3.60 | 0.28% | 236,974 |
| Dec 9, 2021 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | -0.28% | 78,591 |
| Dec 8, 2021 | 3.61 | 3.61 | 3.59 | 3.60 | 3.60 | 0.00% | 55,612 |
| Dec 7, 2021 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | 0.00% | 11,206 |
| Dec 6, 2021 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | 0.00% | 88,585 |
| Dec 3, 2021 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | -0.28% | 127,450 |
| Dec 2, 2021 | 3.60 | 3.61 | 3.59 | 3.61 | 3.61 | 0.28% | 47,194 |
| Dec 1, 2021 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | 0.00% | 154,258 |
| Nov 30, 2021 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.28% | 33,576 |
| Nov 29, 2021 | 3.59 | 3.60 | 3.58 | 3.59 | 3.59 | 0.00% | 80,954 |
| Nov 26, 2021 | 3.58 | 3.60 | 3.58 | 3.59 | 3.59 | -0.28% | 21,297 |
| Nov 24, 2021 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 0.28% | 36,209 |
| Nov 23, 2021 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 0.00% | 113,863 |