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 |
Jan 19, 2017 | $58.37 | $59.39 | $58.09 | $58.81 | 1 283 773 |
Jan 18, 2017 | $57.81 | $58.60 | $57.64 | $58.57 | 698 093 |
Jan 17, 2017 | $58.09 | $58.98 | $57.66 | $57.94 | 1 384 224 |
Jan 13, 2017 | $57.51 | $58.27 | $57.50 | $58.17 | 1 658 233 |
Jan 12, 2017 | $57.20 | $57.76 | $56.78 | $57.64 | 851 615 |
Jan 11, 2017 | $57.23 | $57.65 | $57.03 | $57.58 | 897 953 |
Jan 10, 2017 | $56.40 | $57.67 | $56.33 | $56.99 | 1 665 099 |
Jan 09, 2017 | $56.42 | $56.64 | $55.65 | $56.49 | 1 405 597 |
Jan 06, 2017 | $55.54 | $56.96 | $55.36 | $56.79 | 1 331 793 |
Jan 05, 2017 | $54.80 | $55.57 | $54.80 | $55.27 | 829 632 |
Jan 04, 2017 | $54.72 | $55.42 | $54.72 | $55.00 | 2 100 954 |
Jan 03, 2017 | $55.08 | $55.26 | $54.13 | $54.57 | 1 628 955 |
Dec 30, 2016 | $55.20 | $55.30 | $54.75 | $54.97 | 804 554 |
Dec 29, 2016 | $55.07 | $55.58 | $54.64 | $55.26 | 833 670 |
Dec 28, 2016 | $56.04 | $56.21 | $55.07 | $55.34 | 1 320 624 |
Dec 27, 2016 | $56.09 | $56.44 | $55.91 | $56.05 | 1 005 813 |
Dec 23, 2016 | $55.56 | $56.20 | $55.50 | $56.09 | 595 874 |
Dec 22, 2016 | $57.05 | $57.05 | $55.47 | $55.84 | 1 573 488 |
Dec 21, 2016 | $56.79 | $57.65 | $56.46 | $57.29 | 1 065 309 |
Dec 20, 2016 | $56.59 | $57.24 | $56.50 | $57.05 | 1 473 771 |
Dec 19, 2016 | $56.15 | $56.71 | $55.83 | $56.39 | 1 220 213 |
Dec 16, 2016 | $56.64 | $56.84 | $55.77 | $56.44 | 5 975 830 |
Dec 15, 2016 | $54.50 | $57.00 | $54.37 | $56.76 | 3 574 500 |
Dec 14, 2016 | $53.66 | $54.46 | $53.53 | $54.21 | 1 837 300 |
Dec 13, 2016 | $53.85 | $54.50 | $53.69 | $53.77 | 1 228 200 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DVMT stock historical prices to predict future price movements?
Trend Analysis: Examine the DVMT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DVMT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.