NYSE:DVMT
Delisted
Dell Technologies Inc Fund Price (Quote)
$80.00
+0 (+0%)
At Close: Mar 28, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.00 | $80.00 | Thursday, 28th Mar 2019 DVMT stock ended at $80.00. During the day the stock fluctuated 0% from a day low at $80.00 to a day high of $80.00. |
| 90 days | $80.00 | $80.00 | |
| 52 weeks | $69.13 | $107.22 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2018 | $70.32 | $71.20 | $69.80 | $70.56 | 1 579 513 |
| Feb 21, 2018 | $70.00 | $71.10 | $69.77 | $69.92 | 1 297 134 |
| Feb 20, 2018 | $69.24 | $70.10 | $68.83 | $69.82 | 1 483 939 |
| Feb 16, 2018 | $69.00 | $70.66 | $68.77 | $69.79 | 1 195 408 |
| Feb 15, 2018 | $70.40 | $70.49 | $68.39 | $69.03 | 1 262 640 |
| Feb 14, 2018 | $67.91 | $70.05 | $67.75 | $69.87 | 1 747 000 |
| Feb 13, 2018 | $67.50 | $68.76 | $67.10 | $68.30 | 1 791 226 |
| Feb 12, 2018 | $67.58 | $68.75 | $67.03 | $68.03 | 2 287 954 |
| Feb 09, 2018 | $66.55 | $67.93 | $64.96 | $67.30 | 2 583 971 |
| Feb 08, 2018 | $66.76 | $67.73 | $65.37 | $65.62 | 3 440 742 |
| Feb 07, 2018 | $67.11 | $68.97 | $66.77 | $66.77 | 2 016 555 |
| Feb 06, 2018 | $66.00 | $68.46 | $65.31 | $67.23 | 3 117 832 |
| Feb 05, 2018 | $70.16 | $71.45 | $67.44 | $67.58 | 3 276 659 |
| Feb 02, 2018 | $70.96 | $72.35 | $68.71 | $70.90 | 5 464 664 |
| Feb 01, 2018 | $71.23 | $72.39 | $69.82 | $70.25 | 4 683 276 |
| Jan 31, 2018 | $70.87 | $73.37 | $70.38 | $71.70 | 5 974 534 |
| Jan 30, 2018 | $73.40 | $73.54 | $69.34 | $70.08 | 6 050 812 |
| Jan 29, 2018 | $84.00 | $86.04 | $72.22 | $74.80 | 18 280 277 |
| Jan 26, 2018 | $91.43 | $92.40 | $76.53 | $82.74 | 34 382 835 |
| Jan 25, 2018 | $88.79 | $89.20 | $87.77 | $88.44 | 775 092 |
| Jan 24, 2018 | $89.00 | $89.88 | $87.76 | $88.37 | 792 126 |
| Jan 23, 2018 | $88.67 | $89.50 | $88.53 | $89.11 | 823 196 |
| Jan 22, 2018 | $88.56 | $89.44 | $87.74 | $88.93 | 1 330 976 |
| Jan 19, 2018 | $88.27 | $88.95 | $88.10 | $88.49 | 860 227 |
| Jan 18, 2018 | $88.07 | $88.52 | $87.63 | $88.39 | 935 835 |
