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 |
| May 04, 2018 | $70.87 | $73.55 | $70.58 | $72.95 | 840 868 |
| May 03, 2018 | $70.78 | $71.32 | $69.13 | $71.20 | 1 403 548 |
| May 02, 2018 | $71.28 | $71.50 | $70.38 | $70.70 | 1 154 518 |
| May 01, 2018 | $71.46 | $72.08 | $70.67 | $71.41 | 1 028 338 |
| Apr 30, 2018 | $72.66 | $73.05 | $71.01 | $71.77 | 1 062 592 |
| Apr 27, 2018 | $73.30 | $73.85 | $72.55 | $72.62 | 704 672 |
| Apr 26, 2018 | $72.07 | $73.25 | $71.83 | $72.97 | 601 677 |
| Apr 25, 2018 | $72.04 | $72.71 | $70.91 | $71.78 | 668 664 |
| Apr 24, 2018 | $73.39 | $74.00 | $72.04 | $72.43 | 1 212 219 |
| Apr 23, 2018 | $72.86 | $73.29 | $72.33 | $73.09 | 1 110 042 |
| Apr 20, 2018 | $73.40 | $74.07 | $71.88 | $72.67 | 1 916 834 |
| Apr 19, 2018 | $75.27 | $75.66 | $73.53 | $73.90 | 1 096 066 |
| Apr 18, 2018 | $76.67 | $76.90 | $75.35 | $75.79 | 1 766 848 |
| Apr 17, 2018 | $74.70 | $75.76 | $74.17 | $75.39 | 2 387 300 |
| Apr 16, 2018 | $75.20 | $75.70 | $72.46 | $74.35 | 2 392 062 |
| Apr 13, 2018 | $73.02 | $73.38 | $72.03 | $72.90 | 816 156 |
| Apr 12, 2018 | $72.18 | $73.08 | $72.00 | $72.68 | 621 405 |
| Apr 11, 2018 | $72.56 | $73.02 | $71.74 | $71.93 | 453 829 |
| Apr 10, 2018 | $73.05 | $73.44 | $72.06 | $72.79 | 757 659 |
| Apr 09, 2018 | $71.50 | $73.35 | $71.38 | $71.90 | 721 622 |
| Apr 06, 2018 | $72.38 | $72.91 | $70.72 | $71.29 | 811 955 |
| Apr 05, 2018 | $73.53 | $73.94 | $72.15 | $72.81 | 768 361 |
| Apr 04, 2018 | $71.70 | $73.23 | $71.26 | $72.97 | 681 765 |
| Apr 03, 2018 | $72.75 | $73.19 | $71.57 | $72.82 | 879 390 |
| Apr 02, 2018 | $73.30 | $73.85 | $70.85 | $72.56 | 1 146 429 |
