Ault Disruptive Technologies Corporation Historical Data - ADRT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
Ault Disruptive Technologies Corporation (ADRT)
Ault Disruptive Technologies Corporation (ADRT) Historical

Ault Disruptive Technologies Corporation (ADRT)

12.89

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: 5:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	1.57604412924	12.69	12.9	12.05	82	12.81256098	CS
4	0.41	3.28525641026	12.48	13.7	12.01	296	13.16695084	CS
12	1.28	11.0249784668	11.61	14.49	11.3	2417	12.24835686	CS
26	0.86	7.14879467997	12.03	14.49	10.81	3105	11.85332569	CS
52	2.39	22.7619047619	10.5	15.18	10.29	32047	11.1587636	CS
156	3.09	31.5306122449	9.8	15.18	9.8	30069	10.64971518	CS
260	3.09	31.5306122449	9.8	15.18	9.8	30069	10.64971518	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	12.89	0	0.00	12.89	12.89	12.89	0
1714084200	12.89	0.2	1.58	12.89	12.89	12.05	201
1713997800	12.69	0	0.00	12.69	12.69	12.69	0
1713911400	12.69	0	0.00	12.9	12.9	12.69	48
1713825000	12.69	0	0.00	12.9	12.9	12.69	48
1713565800	12.69	0	0.00	12.69	12.69	12.69	31
1713479400	12.69	0	0.00	12.94	12.94	12.69	52
1713393000	12.69	-0.42	-3.20	12.7	12.99	12.69	802
1713306600	13.11	0	0.00	13	13.11	13	7
1713220200	13.11	0.11	0.85	12.01	13.11	12.01	861
1712961000	13	0	0.00	13	13	13	0
1712874600	13	0	0.00	12.21	13	12.21	82
1712788200	13	0	0.00	13.36	13.36	13	8
1712701800	13	0	0.00	13	13	13	0
1712615400	13	0	0.00	13	13	13	50
1712356200	13	0	0.00	12.5	13	12.5	5
1712269800	13	-0.58	-4.27	13.2	13.2	12.53	902
1712183400	13.58	-0.1	-0.73	12.31	13.58	12.31	868
1712097000	13.68	0	0.03	12.5	13.68	12.5	312
1712010600	13.6755	0.8	6.18	12.48	13.7	12.48	451
1711665000	12.88	-0.07	-0.54	12.56	13.8	12.56	215
1711578600	12.95	-0.01	-0.08	12.85	12.95	12.21	362
1711492200	12.96	-0.5	-3.71	12.41	12.96	12.18	317
1711405800	13.46	-0.52	-3.72	13.98	13.98	12.39	1796
1711146600	13.98	0	0.00	14	14	13.98	869
1711060200	13.98	0.01	0.07	13.98	13.98	13.98	229
1710973800	13.97	0.05	0.36	14	14	13.6	302
1710887400	13.92	-0.07	-0.50	13.57	14.01	13.11	1594
1710801000	13.99	0.28	2.04	13.99	14.49	13.09	2164
1710541800	13.71	0.64	4.90	13.48	14.0001	13.48	3554
1710455400	13.07	0.29	2.27	13.43	13.47	12.88	833
1710369000	12.78	-0.69	-5.12	13.48	13.5	12.78	921
1710282600	13.47	0.05	0.37	13.45	13.47	13.45	848
1710196200	13.42	-0.01	-0.07	13.42	13.42	13.4	1203
1709940600	13.43	0.14	1.05	13.42	13.45	13.01	1842
1709854200	13.29	0.4	3.10	13	13.4	12.6	5343
1709767800	12.89	-0.58	-4.31	13.07	13.47	12	2596
1709681400	13.47	0.57	4.42	12.81	13.47	12.7	7560
1709595000	12.9	-0.3	-2.27	12.52	12.9	11.6	4003
1709335800	13.2	0	0.00	13.2	13.2	13.2	10
1709249400	13.2	0.52	4.13	12.7	13.29	11.51	5490
1709163000	12.6761	0.97	8.25	12.2	13.4	11.55	9541
1709076600	11.71	0.16	1.39	12.18	12.19	11.58	2876
1708990200	11.55	-0.95	-7.60	12.2	12.2	11.52	3190
1708731000	12.5	0.3	2.46	12.49	12.5	11.3401	1818
1708644600	12.2	0.5	4.27	11.7	12.2	11.68	2398
1708558200	11.7	-0.29	-2.42	12	12	11.7	913
1708471800	11.99	0.35	3.01	11.5001	11.99	11.49	2611
1708126200	11.64	0	0.00	11.64	11.64	11.64	2
1708039800	11.64	0	0.00	11.6	11.64	11.6	43
1707953400	11.64	0.17	1.45	11.45	11.64	11.45	211
1707867000	11.474	0.15	1.36	11.32	11.58	11.31	1511
1707780600	11.32	0	0.00	11.55	11.55	11.32	1120
1707521400	11.32	-0.24	-2.08	11.3	11.52	11.3	29813
1707435000	11.56	0.01	0.09	11.41	11.56	11.37	2753
1707348600	11.55	-0.02	-0.17	11.42	11.57	11.35	14374
1707262200	11.57	0	0.00	11.42	11.57	11.42	96
1707175800	11.57	-0.04	-0.34	11.42	11.6	11.4	12203
1706916600	11.61	0.06	0.52	11.61	11.61	11.61	696
1706830200	11.55	0	0.00	11.55	11.55	11.55	80
1706743800	11.55	0	0.00	11.61	11.61	11.47	25
1706657400	11.55	-0.07	-0.60	11.55	11.55	11.55	255
1706571000	11.62	0.03	0.26	11.59	11.62	11.417	12688

Ault Disruptive Technolo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions