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 |
| Oct 31, 2018 | $89.81 | $91.20 | $89.81 | $90.39 | 1 265 375 |
| Oct 30, 2018 | $87.00 | $88.82 | $86.77 | $88.68 | 1 053 200 |
| Oct 29, 2018 | $89.90 | $90.99 | $85.75 | $86.76 | 1 219 950 |
| Oct 26, 2018 | $89.05 | $90.15 | $88.00 | $88.47 | 1 632 492 |
| Oct 25, 2018 | $90.74 | $91.63 | $89.85 | $90.85 | 1 212 507 |
| Oct 24, 2018 | $92.58 | $92.85 | $89.85 | $89.85 | 2 367 785 |
| Oct 23, 2018 | $93.51 | $93.86 | $91.81 | $92.87 | 1 321 071 |
| Oct 22, 2018 | $94.23 | $95.40 | $93.61 | $94.71 | 1 418 800 |
| Oct 19, 2018 | $94.68 | $95.25 | $93.34 | $93.78 | 1 932 902 |
| Oct 18, 2018 | $94.98 | $95.27 | $94.04 | $94.49 | 1 730 115 |
| Oct 17, 2018 | $95.93 | $96.00 | $94.25 | $95.10 | 1 277 274 |
| Oct 16, 2018 | $95.41 | $96.26 | $94.79 | $95.66 | 1 531 386 |
| Oct 15, 2018 | $96.00 | $96.94 | $94.54 | $95.00 | 2 628 790 |
| Oct 12, 2018 | $93.30 | $94.61 | $92.58 | $94.50 | 1 696 214 |
| Oct 11, 2018 | $92.47 | $93.19 | $90.88 | $91.17 | 1 276 857 |
| Oct 10, 2018 | $94.72 | $94.72 | $92.12 | $92.47 | 2 679 950 |
| Oct 09, 2018 | $95.28 | $96.09 | $93.25 | $94.58 | 4 053 118 |
| Oct 08, 2018 | $96.32 | $97.10 | $94.88 | $95.55 | 2 065 071 |
| Oct 05, 2018 | $97.18 | $97.89 | $95.65 | $96.96 | 2 616 840 |
| Oct 04, 2018 | $97.21 | $97.21 | $95.92 | $96.69 | 1 979 277 |
| Oct 03, 2018 | $97.11 | $97.50 | $96.00 | $96.61 | 1 435 250 |
| Oct 02, 2018 | $96.73 | $97.27 | $96.32 | $96.76 | 1 854 023 |
| Oct 01, 2018 | $97.18 | $97.84 | $96.56 | $96.71 | 712 963 |
| Sep 28, 2018 | $97.04 | $97.37 | $96.55 | $97.12 | 1 322 585 |
| Sep 27, 2018 | $96.50 | $97.29 | $96.37 | $97.25 | 1 249 398 |
