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 |
| Dec 07, 2018 | $105.35 | $105.82 | $103.50 | $104.00 | 3 515 173 |
| Dec 06, 2018 | $103.85 | $105.69 | $103.45 | $105.61 | 4 799 966 |
| Dec 04, 2018 | $105.00 | $105.37 | $103.41 | $104.46 | 3 248 998 |
| Dec 03, 2018 | $106.34 | $106.70 | $104.73 | $105.53 | 3 441 444 |
| Nov 30, 2018 | $107.00 | $107.08 | $104.57 | $105.48 | 6 106 336 |
| Nov 29, 2018 | $105.61 | $106.84 | $105.00 | $106.00 | 3 208 769 |
| Nov 28, 2018 | $105.36 | $106.86 | $104.69 | $106.60 | 3 306 579 |
| Nov 27, 2018 | $105.30 | $105.47 | $104.46 | $104.66 | 1 785 448 |
| Nov 26, 2018 | $104.93 | $105.69 | $104.91 | $105.63 | 3 769 578 |
| Nov 23, 2018 | $102.30 | $104.59 | $102.29 | $103.92 | 1 753 103 |
| Nov 21, 2018 | $103.12 | $103.43 | $101.81 | $102.99 | 1 651 863 |
| Nov 20, 2018 | $102.13 | $103.23 | $101.65 | $102.64 | 2 866 428 |
| Nov 19, 2018 | $104.46 | $104.89 | $102.70 | $103.30 | 4 602 403 |
| Nov 16, 2018 | $105.27 | $105.44 | $104.40 | $104.47 | 4 482 270 |
| Nov 15, 2018 | $106.63 | $107.22 | $104.50 | $105.06 | 14 045 399 |
| Nov 14, 2018 | $103.20 | $106.05 | $101.05 | $105.69 | 6 072 999 |
| Nov 13, 2018 | $98.78 | $103.60 | $98.15 | $101.57 | 4 340 033 |
| Nov 12, 2018 | $98.03 | $99.01 | $96.14 | $98.50 | 1 385 523 |
| Nov 09, 2018 | $98.33 | $98.86 | $96.78 | $98.05 | 1 246 889 |
| Nov 08, 2018 | $97.90 | $99.40 | $97.36 | $98.92 | 896 557 |
| Nov 07, 2018 | $95.00 | $98.60 | $94.44 | $97.86 | 2 533 545 |
| Nov 06, 2018 | $91.61 | $92.73 | $91.11 | $92.10 | 465 169 |
| Nov 05, 2018 | $91.66 | $91.86 | $89.57 | $91.71 | 808 907 |
| Nov 02, 2018 | $91.65 | $91.85 | $89.51 | $91.18 | 774 967 |
| Nov 01, 2018 | $90.89 | $92.44 | $90.50 | $91.16 | 1 891 440 |
