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 |
| Mar 29, 2018 | $72.17 | $73.62 | $71.76 | $73.21 | 1 441 145 |
| Mar 28, 2018 | $73.66 | $73.85 | $71.70 | $72.10 | 1 522 858 |
| Mar 27, 2018 | $75.62 | $76.18 | $73.22 | $73.68 | 1 198 149 |
| Mar 26, 2018 | $74.36 | $75.39 | $73.56 | $75.13 | 1 115 486 |
| Mar 23, 2018 | $74.42 | $76.25 | $72.99 | $73.14 | 1 985 453 |
| Mar 22, 2018 | $75.44 | $75.67 | $74.35 | $74.46 | 1 460 028 |
| Mar 21, 2018 | $78.19 | $78.19 | $75.90 | $76.00 | 1 170 012 |
| Mar 20, 2018 | $77.51 | $79.06 | $77.51 | $78.24 | 865 695 |
| Mar 19, 2018 | $77.56 | $78.10 | $76.65 | $77.97 | 1 151 859 |
| Mar 16, 2018 | $77.90 | $78.50 | $77.58 | $77.96 | 1 228 337 |
| Mar 15, 2018 | $78.00 | $78.12 | $77.07 | $77.62 | 1 151 086 |
| Mar 14, 2018 | $77.50 | $78.10 | $76.82 | $77.82 | 826 063 |
| Mar 13, 2018 | $77.91 | $78.00 | $76.69 | $77.34 | 1 420 748 |
| Mar 12, 2018 | $78.70 | $79.26 | $77.41 | $77.78 | 1 347 541 |
| Mar 09, 2018 | $77.53 | $78.64 | $76.77 | $78.48 | 1 271 694 |
| Mar 08, 2018 | $77.52 | $79.84 | $77.02 | $77.42 | 1 977 854 |
| Mar 07, 2018 | $75.14 | $77.53 | $75.11 | $77.30 | 2 113 768 |
| Mar 06, 2018 | $74.32 | $75.80 | $74.32 | $75.60 | 1 683 417 |
| Mar 05, 2018 | $73.26 | $74.25 | $72.27 | $74.00 | 1 884 048 |
| Mar 02, 2018 | $72.84 | $74.09 | $70.31 | $73.66 | 2 406 642 |
| Mar 01, 2018 | $74.08 | $77.42 | $71.76 | $75.37 | 5 696 795 |
| Feb 28, 2018 | $73.87 | $75.42 | $73.77 | $74.29 | 1 936 467 |
| Feb 27, 2018 | $72.65 | $73.20 | $72.18 | $72.74 | 1 113 035 |
| Feb 26, 2018 | $72.13 | $72.89 | $71.64 | $72.39 | 826 225 |
| Feb 23, 2018 | $71.13 | $72.14 | $70.78 | $71.78 | 1 309 448 |
