Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,910.39
+817.96(+1.30%)
CMC Crypto 200
1,322.39
+45.42(+3.56%)

Ault Disruptive Technologies Corporation (ADRT)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.89

0.00

(0.00%)

At close: 01:35PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	12.89	12.89	12.89	12.89	12.89	-
01 May 2024	12.89	12.89	12.89	12.89	12.89	-
30 Apr 2024	12.89	12.89	12.89	12.89	12.89	-
29 Apr 2024	12.89	12.89	12.89	12.89	12.89	-
26 Apr 2024	12.89	12.89	12.89	12.89	12.89	-
25 Apr 2024	12.89	12.89	12.89	12.89	12.89	200
24 Apr 2024	12.69	12.69	12.69	12.69	12.69	-
23 Apr 2024	12.69	12.69	12.69	12.69	12.69	-
22 Apr 2024	12.69	12.69	12.69	12.69	12.69	-
19 Apr 2024	12.69	12.69	12.69	12.69	12.69	-
18 Apr 2024	12.69	12.69	12.69	12.69	12.69	-
17 Apr 2024	12.70	12.70	12.69	12.69	12.69	800
16 Apr 2024	13.11	13.11	13.11	13.11	13.11	-
15 Apr 2024	12.10	13.11	12.10	13.11	13.11	900
12 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
11 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
10 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
09 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
08 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
05 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
04 Apr 2024	12.65	13.00	12.53	13.00	13.00	1,000
03 Apr 2024	12.31	13.58	12.31	13.58	13.58	900
02 Apr 2024	13.68	13.68	13.68	13.68	13.68	300
01 Apr 2024	13.59	13.68	13.59	13.68	13.68	500
28 Mar 2024	12.88	12.88	12.88	12.88	12.88	200
27 Mar 2024	12.21	12.95	12.21	12.95	12.95	400
26 Mar 2024	12.18	12.96	12.18	12.96	12.96	300
25 Mar 2024	13.97	13.97	12.39	13.46	13.46	1,800
22 Mar 2024	14.00	14.00	13.98	13.98	13.98	900
21 Mar 2024	13.98	13.98	13.98	13.98	13.98	200
20 Mar 2024	13.97	13.97	13.97	13.97	13.97	300
19 Mar 2024	14.01	14.01	13.11	13.92	13.92	1,600
18 Mar 2024	13.09	14.42	13.09	13.99	13.99	2,200
15 Mar 2024	13.48	14.00	13.48	13.71	13.71	3,600
14 Mar 2024	13.43	13.47	12.99	13.07	13.07	800
13 Mar 2024	13.48	13.49	12.78	12.78	12.78	900
12 Mar 2024	13.45	13.47	13.45	13.47	13.47	800
11 Mar 2024	13.42	13.42	13.42	13.42	13.42	1,200
08 Mar 2024	13.42	13.45	13.01	13.43	13.43	1,800
07 Mar 2024	13.06	13.40	12.60	13.29	13.29	5,300
06 Mar 2024	13.45	13.45	12.00	12.89	12.89	2,600
05 Mar 2024	12.73	13.47	12.70	13.47	13.47	7,600
04 Mar 2024	12.75	12.90	11.97	12.90	12.90	4,000
01 Mar 2024	13.20	13.20	13.20	13.20	13.20	-
29 Feb 2024	11.84	13.29	11.84	13.20	13.20	5,500
28 Feb 2024	11.87	13.40	11.55	12.68	12.68	9,500
27 Feb 2024	11.83	12.08	11.58	11.71	11.71	2,900
26 Feb 2024	11.74	12.20	11.55	11.55	11.55	3,200
23 Feb 2024	11.34	12.50	11.34	12.50	12.50	1,800
22 Feb 2024	11.70	12.20	11.68	12.20	12.20	2,400
21 Feb 2024	12.00	12.00	11.70	11.70	11.70	900
20 Feb 2024	11.50	11.99	11.49	11.99	11.99	2,600
16 Feb 2024	11.64	11.64	11.64	11.64	11.64	-
15 Feb 2024	11.64	11.64	11.64	11.64	11.64	-
14 Feb 2024	11.64	11.64	11.64	11.64	11.64	200
13 Feb 2024	11.32	11.50	11.31	11.47	11.47	1,500
12 Feb 2024	11.32	11.32	11.32	11.32	11.32	1,100
09 Feb 2024	11.50	11.52	11.31	11.32	11.32	29,800
08 Feb 2024	11.41	11.56	11.37	11.56	11.56	2,800
07 Feb 2024	11.42	11.57	11.35	11.55	11.55	14,400
06 Feb 2024	11.57	11.57	11.57	11.57	11.57	-
05 Feb 2024	11.42	11.60	11.40	11.57	11.57	12,300
02 Feb 2024	11.61	11.61	11.61	11.61	11.61	700
01 Feb 2024	11.62	11.62	11.62	11.62	11.62	-
31 Jan 2024	11.62	11.62	11.62	11.62	11.62	-
30 Jan 2024	11.55	11.62	11.55	11.62	11.62	400
29 Jan 2024	11.59	11.62	11.42	11.62	11.62	12,700
26 Jan 2024	11.43	11.59	11.43	11.59	11.59	2,400
25 Jan 2024	11.33	11.33	11.33	11.33	11.33	4,100
24 Jan 2024	11.26	11.33	11.26	11.33	11.33	2,600
23 Jan 2024	11.32	11.39	11.22	11.34	11.34	1,000
22 Jan 2024	11.32	11.32	11.32	11.32	11.32	-
19 Jan 2024	11.23	11.32	11.23	11.32	11.32	6,400
18 Jan 2024	11.15	11.20	11.15	11.20	11.20	8,400
17 Jan 2024	11.20	11.22	11.18	11.21	11.21	6,300
16 Jan 2024	11.06	11.23	10.81	11.23	11.23	12,000
12 Jan 2024	11.11	11.11	11.11	11.11	11.11	-
11 Jan 2024	11.11	11.11	11.11	11.11	11.11	-
10 Jan 2024	11.01	11.11	10.99	11.11	11.11	30,200
09 Jan 2024	11.10	11.11	11.10	11.11	11.11	300
08 Jan 2024	11.02	11.02	11.02	11.02	11.02	-
05 Jan 2024	11.02	11.02	11.02	11.02	11.02	-
04 Jan 2024	11.02	11.02	11.02	11.02	11.02	300
03 Jan 2024	11.10	11.11	11.10	11.11	11.11	600
02 Jan 2024	11.12	11.12	11.12	11.12	11.12	-
29 Dec 2023	11.12	11.12	11.04	11.12	11.12	600
28 Dec 2023	11.10	11.23	11.05	11.12	11.12	2,900
27 Dec 2023	11.10	11.10	11.10	11.10	11.10	-
26 Dec 2023	11.10	11.10	11.10	11.10	11.10	-
22 Dec 2023	11.23	11.23	11.10	11.10	11.10	900
21 Dec 2023	11.25	11.25	11.15	11.19	11.19	2,100
20 Dec 2023	11.22	11.30	11.22	11.30	11.30	600
19 Dec 2023	11.30	11.30	11.30	11.30	11.30	-
18 Dec 2023	11.30	11.30	11.30	11.30	11.30	-
15 Dec 2023	11.30	11.30	11.30	11.30	11.30	900
14 Dec 2023	11.25	11.25	11.25	11.25	11.25	300
13 Dec 2023	11.15	11.25	11.15	11.25	11.25	1,600
12 Dec 2023	11.20	11.25	11.20	11.25	11.25	1,500
11 Dec 2023	11.25	11.25	11.25	11.25	11.25	300
08 Dec 2023	11.06	11.33	11.06	11.28	11.28	1,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,910.39+817.96(+1.30%)

CMC Crypto 2001,322.39+45.42(+3.56%)

Ault Disruptive Technologies Corporation (ADRT)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,910.39
+817.96(+1.30%)

CMC Crypto 200
1,322.39
+45.42(+3.56%)