DVD

Dover Motorsports Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Dover Motorsports Inc DVD NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.0299 2.12% 1.44 1.409 1.44 1.44 1.4101 20:00:00
more quote information »

DVD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.45011.481.3951.428,549-0.0101-0.7%
1 Month1.431.591.321.4511,6440.010.7%
3 Months1.211.671.151.4617,1520.2319.01%
6 Months1.791.831.061.4221,441-0.35-19.55%
1 Year2.002.071.061.6721,988-0.56-28.0%
3 Years2.002.351.061.8816,085-0.56-28.0%
5 Years2.362.541.062.0115,359-0.92-38.98%

DVD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.44 0.03 2.12% 1.44 1.44 1.409 5,280
Aug 06 2020 1.4101 0.00 0.01% 1.40 1.44 1.40 13,933
Aug 05 2020 1.41 -0.03 -2.08% 1.46 1.47 1.40 12,443
Aug 04 2020 1.44 -0.02 -1.37% 1.41 1.4568 1.41 1,916
Aug 03 2020 1.46 0.04 2.82% 1.43 1.48 1.43 4,085
Jul 31 2020 1.42 -0.02 -1.39% 1.4501 1.4501 1.395 10,367
Jul 30 2020 1.44 -0.01 -0.69% 1.45 1.50 1.40 19,562
Jul 29 2020 1.45 0.01 0.69% 1.48 1.48 1.40 6,021
Jul 28 2020 1.44 0.09 6.67% 1.45 1.45 1.40 7,654
Jul 27 2020 1.35 -0.09 -6.25% 1.45 1.45 1.35 6,865
Jul 24 2020 1.44 0.03 2.13% 1.45 1.45 1.37 17,820
Jul 23 2020 1.41 -0.07 -4.73% 1.48 1.50 1.41 5,483
Jul 22 2020 1.48 -0.02 -1.33% 1.52 1.52 1.48 9,470
Jul 21 2020 1.50 0.01 0.67% 1.51 1.5122 1.465 7,800
Jul 20 2020 1.49 -0.01 -0.65% 1.47 1.50 1.32 3,015
Jul 17 2020 1.4998 0.00 -0.01% 1.50 1.5382 1.4501 9,621
Jul 16 2020 1.50 0.04 2.74% 1.42 1.56 1.42 29,841
Jul 15 2020 1.46 0.05 3.55% 1.43 1.59 1.4099 48,737
Jul 14 2020 1.41 0.02 1.44% 1.42 1.42 1.35 3,791
Jul 13 2020 1.39 0.01 0.72% 1.43 1.45 1.375 6,845
Jul 10 2020 1.38 0.01 0.73% 1.43 1.44 1.36 7,613
See More Historical Prices »
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:20200810 06:40:40