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 |
| Jan 17, 2018 | $86.82 | $88.44 | $86.09 | $88.11 | 767 501 |
| Jan 16, 2018 | $87.23 | $87.74 | $85.94 | $86.09 | 693 709 |
| Jan 12, 2018 | $86.87 | $87.33 | $86.18 | $86.75 | 1 538 164 |
| Jan 11, 2018 | $85.51 | $86.84 | $85.30 | $86.83 | 913 549 |
| Jan 10, 2018 | $83.80 | $84.62 | $83.39 | $84.61 | 678 536 |
| Jan 09, 2018 | $85.50 | $85.50 | $84.23 | $84.28 | 777 118 |
| Jan 08, 2018 | $85.09 | $85.47 | $84.75 | $85.38 | 1 038 975 |
| Jan 05, 2018 | $85.00 | $85.66 | $84.80 | $85.40 | 694 563 |
| Jan 04, 2018 | $83.41 | $84.95 | $83.27 | $84.78 | 1 386 828 |
| Jan 03, 2018 | $82.57 | $84.03 | $82.46 | $83.30 | 1 599 360 |
| Jan 02, 2018 | $81.53 | $82.52 | $81.50 | $82.43 | 665 574 |
| Dec 29, 2017 | $81.36 | $81.51 | $80.74 | $81.28 | 880 024 |
| Dec 28, 2017 | $81.34 | $81.67 | $80.60 | $81.03 | 1 397 878 |
| Dec 27, 2017 | $81.23 | $81.82 | $80.89 | $81.26 | 1 114 333 |
| Dec 26, 2017 | $81.80 | $81.89 | $81.12 | $81.38 | 1 502 011 |
| Dec 22, 2017 | $82.07 | $83.00 | $81.79 | $82.08 | 1 027 651 |
| Dec 21, 2017 | $83.33 | $83.63 | $82.40 | $82.54 | 845 947 |
| Dec 20, 2017 | $83.42 | $84.14 | $82.70 | $83.35 | 1 361 825 |
| Dec 19, 2017 | $83.78 | $84.48 | $82.83 | $83.34 | 2 350 960 |
| Dec 18, 2017 | $81.65 | $84.77 | $81.17 | $84.77 | 2 047 001 |
| Dec 15, 2017 | $79.86 | $81.11 | $79.37 | $80.99 | 1 554 421 |
| Dec 14, 2017 | $80.69 | $81.16 | $79.73 | $79.76 | 1 085 980 |
| Dec 13, 2017 | $79.56 | $80.77 | $79.20 | $80.19 | 1 134 946 |
| Dec 12, 2017 | $79.04 | $80.00 | $78.37 | $79.25 | 2 135 444 |
| Dec 11, 2017 | $77.46 | $79.34 | $77.10 | $79.29 | 1 211 596 |
