DVD

Dover Motorsports Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Dover Motorsports Inc DVD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.48% 2.09 16:00:00
Open Price Low Price High Price Close Price Prev Close
2.06 2.05 2.10 2.09 2.08
more quote information »

DVD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.132.182.052.1041,170-0.04-1.88%
1 Month2.252.252.012.1039,593-0.16-7.11%
3 Months2.452.65992.012.2598,132-0.36-14.69%
6 Months1.422.65991.372.1686,1540.6747.18%
1 Year1.322.65991.061.9856,0480.7758.33%
3 Years2.002.65991.061.9629,3500.094.5%
5 Years2.352.65991.062.0224,458-0.26-11.06%

DVD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2021 2.08 -0.03 -1.19% 2.08 2.1099 2.08 12,704
Apr 09 2021 2.105 0.00 0.24% 2.13 2.14 2.08 16,351
Apr 08 2021 2.10 -0.04 -1.87% 2.13 2.15 2.071 6,564
Apr 07 2021 2.14 0.05 2.39% 2.10 2.18 2.0997 50,415
Apr 06 2021 2.09 -0.03 -1.42% 2.13 2.14 2.08 119,815
Apr 05 2021 2.12 0.03 1.44% 2.08 2.14 2.07 26,830
Apr 01 2021 2.09 0.03 1.46% 2.10 2.10 2.04 38,552
Mar 31 2021 2.06 0.02 0.98% 2.07 2.07 2.04 19,400
Mar 30 2021 2.04 0.02 0.99% 2.03 2.09 2.02 19,113
Mar 29 2021 2.02 -0.06 -2.88% 2.10 2.10 2.02 17,454
Mar 26 2021 2.08 -0.02 -0.95% 2.13 2.13 2.04 19,081
Mar 25 2021 2.10 0.05 2.44% 2.08 2.10 2.06 23,732
Mar 24 2021 2.05 0.01 0.43% 2.03 2.0994 2.02 116,055
Mar 23 2021 2.0413 -0.08 -3.71% 2.13 2.13 2.01 61,614
Mar 22 2021 2.12 -0.03 -1.4% 2.15 2.1729 2.09 34,054
Mar 19 2021 2.15 -0.04 -1.83% 2.16 2.20 2.05 83,570
Mar 18 2021 2.19 -0.02 -0.9% 2.22 2.22 2.18 26,988
Mar 17 2021 2.21 -0.02 -0.9% 2.25 2.25 2.185 31,497
Mar 16 2021 2.23 -0.02 -0.89% 2.25 2.25 2.21 28,483
Mar 15 2021 2.25 0.00 0.0% 2.25 2.31 2.1901 136,106
See More Historical Prices ยป
Your Recent History
NYSE
DVD
Dover Moto..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210413 20:17:36