Dover Motorsports Historical Data - DVD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Dover Motorsports Inc DVD NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 0.56% 1.81 1.81 1.80 1.80 1.80 20:00:00
more quote information »

DVD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.851.891.771.8416,744-0.04-2.16%
1 Month1.871.901.701.8531,511-0.06-3.21%
3 Months2.002.001.701.8725,520-0.19-9.5%
6 Months2.002.091.701.9223,005-0.19-9.5%
1 Year2.022.19971.701.9516,824-0.21-10.4%
3 Years2.352.451.702.0415,819-0.54-22.98%
5 Years2.63012.991.702.1314,138-0.8201-31.18%

DVD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 1.81 0.01 0.56% 1.80 1.81 1.80 310
Jan 27 2020 1.80 -0.04 -2.16% 1.82 1.82 1.77 18,383
Jan 24 2020 1.8397 -0.02 -1.09% 1.83 1.85 1.8224 10,513
Jan 23 2020 1.86 0.02 1.09% 1.86 1.89 1.8401 9,818
Jan 22 2020 1.84 -0.01 -0.54% 1.86 1.89 1.84 31,668
Jan 21 2020 1.85 -0.01 -0.79% 1.85 1.89 1.83 13,339
Jan 17 2020 1.8648 0.01 0.8% 1.83 1.8648 1.83 4,376
Jan 16 2020 1.85 -0.01 -0.54% 1.85 1.88 1.85 41,062
Jan 15 2020 1.86 0.01 0.54% 1.85 1.90 1.85 52,027
Jan 14 2020 1.85 0.03 1.37% 1.84 1.86 1.8273 23,894
Jan 13 2020 1.825 0.01 0.83% 1.81 1.8499 1.70 58,641
Jan 10 2020 1.81 -0.03 -1.63% 1.84 1.846 1.80 33,332
Jan 09 2020 1.84 -0.02 -1.08% 1.87 1.8825 1.83 27,520
Jan 08 2020 1.86 0.02 1.09% 1.84 1.875 1.84 34,074
Jan 07 2020 1.84 -0.04 -2.13% 1.84 1.8742 1.84 87,244
Jan 06 2020 1.88 0.02 1.08% 1.89 1.89 1.86 25,620
Jan 03 2020 1.86 0.00 0.0% 1.87 1.89 1.86 45,813
Jan 02 2020 1.86 0.00 0.0% 1.85 1.87 1.85 35,965
Dec 31 2019 1.86 -0.02 -1.06% 1.87 1.88 1.86 13,906
Dec 30 2019 1.88 0.00 0.0% 1.88 1.89 1.8707 5,254
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:20200129 06:23:13