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 |
| Nov 02, 2017 | $82.20 | $82.23 | $81.22 | $81.86 | 1 053 125 |
| Nov 01, 2017 | $83.32 | $83.32 | $82.04 | $82.40 | 1 113 031 |
| Oct 31, 2017 | $83.21 | $83.32 | $82.42 | $82.77 | 2 050 145 |
| Oct 30, 2017 | $83.81 | $83.88 | $82.91 | $83.15 | 770 329 |
| Oct 27, 2017 | $83.26 | $83.98 | $82.86 | $83.88 | 971 319 |
| Oct 26, 2017 | $82.75 | $83.20 | $82.62 | $82.97 | 793 694 |
| Oct 25, 2017 | $82.83 | $83.35 | $82.11 | $82.60 | 1 339 647 |
| Oct 24, 2017 | $82.67 | $83.25 | $82.53 | $83.25 | 1 035 339 |
| Oct 23, 2017 | $82.42 | $83.17 | $82.40 | $82.71 | 1 147 617 |
| Oct 20, 2017 | $82.00 | $82.50 | $81.82 | $82.24 | 1 145 154 |
| Oct 19, 2017 | $81.27 | $81.75 | $80.92 | $81.64 | 1 576 434 |
| Oct 18, 2017 | $81.14 | $81.70 | $81.10 | $81.35 | 2 206 101 |
| Oct 17, 2017 | $81.15 | $81.45 | $80.81 | $80.99 | 924 914 |
| Oct 16, 2017 | $80.77 | $81.49 | $80.69 | $81.10 | 1 152 020 |
| Oct 13, 2017 | $80.52 | $80.96 | $80.30 | $80.68 | 917 559 |
| Oct 12, 2017 | $79.48 | $80.46 | $79.44 | $80.29 | 1 150 983 |
| Oct 11, 2017 | $79.09 | $79.50 | $78.87 | $79.36 | 1 180 124 |
| Oct 10, 2017 | $79.54 | $79.81 | $78.87 | $79.08 | 949 582 |
| Oct 09, 2017 | $79.13 | $79.52 | $79.00 | $79.26 | 734 389 |
| Oct 06, 2017 | $78.65 | $79.06 | $78.34 | $79.04 | 1 230 451 |
| Oct 05, 2017 | $78.50 | $79.18 | $78.25 | $79.04 | 1 348 763 |
| Oct 04, 2017 | $78.28 | $78.44 | $77.72 | $78.22 | 1 159 095 |
| Oct 03, 2017 | $77.99 | $78.68 | $77.89 | $78.27 | 1 207 048 |
| Oct 02, 2017 | $77.24 | $78.43 | $77.23 | $77.94 | 1 433 469 |
| Sep 29, 2017 | $77.31 | $77.60 | $77.06 | $77.21 | 1 131 162 |
