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 |
| Sep 30, 2016 | $47.78 | $48.10 | $47.56 | $47.80 | 1 730 400 |
| Sep 29, 2016 | $47.61 | $47.93 | $47.51 | $47.57 | 1 659 200 |
| Sep 28, 2016 | $47.88 | $48.11 | $47.53 | $47.86 | 2 249 000 |
| Sep 27, 2016 | $47.78 | $47.98 | $47.65 | $47.79 | 2 759 100 |
| Sep 26, 2016 | $47.72 | $48.06 | $47.68 | $47.89 | 2 842 500 |
| Sep 23, 2016 | $47.87 | $48.47 | $47.82 | $48.01 | 2 090 600 |
| Sep 22, 2016 | $48.49 | $48.75 | $47.91 | $48.03 | 4 786 200 |
| Sep 21, 2016 | $48.38 | $49.00 | $48.27 | $48.42 | 4 177 500 |
| Sep 20, 2016 | $48.69 | $48.94 | $48.17 | $48.73 | 3 368 000 |
| Sep 19, 2016 | $48.24 | $48.89 | $48.16 | $48.76 | 4 564 500 |
| Sep 16, 2016 | $48.63 | $48.99 | $48.12 | $48.47 | 4 991 700 |
| Sep 15, 2016 | $48.12 | $49.03 | $48.02 | $48.89 | 4 829 400 |
| Sep 14, 2016 | $48.39 | $48.62 | $48.00 | $48.35 | 4 829 500 |
| Sep 13, 2016 | $48.13 | $49.64 | $48.01 | $48.50 | 5 064 400 |
| Sep 12, 2016 | $48.06 | $49.70 | $47.71 | $49.40 | 3 926 000 |
| Sep 09, 2016 | $49.83 | $50.17 | $48.13 | $49.08 | 7 470 200 |
| Sep 08, 2016 | $48.45 | $50.89 | $48.41 | $50.31 | 11 551 100 |
| Sep 07, 2016 | $45.07 | $49.38 | $45.02 | $48.00 | 41 509 200 |
| Sep 06, 2016 | $43.25 | $46.25 | $42.02 | $45.45 | 15 804 800 |
| Sep 02, 2016 | $43.91 | $43.91 | $42.70 | $42.98 | 2 280 800 |
| Sep 01, 2016 | $47.55 | $47.55 | $43.50 | $43.50 | 2 539 300 |
| Aug 31, 2016 | $44.75 | $45.10 | $44.00 | $44.68 | 2 535 300 |
| Aug 30, 2016 | $46.25 | $46.75 | $44.55 | $45.15 | 1 348 500 |
| Aug 29, 2016 | $45.80 | $47.00 | $45.80 | $46.30 | 390 100 |
| Aug 26, 2016 | $45.95 | $45.95 | $45.49 | $45.75 | 62 700 |
