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 15, 2019 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Jan 14, 2019 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Jan 11, 2019 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Jan 10, 2019 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Jan 09, 2019 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Jan 08, 2019 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Jan 07, 2019 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Jan 04, 2019 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Jan 03, 2019 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Jan 02, 2019 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Dec 31, 2018 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Dec 28, 2018 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| Dec 27, 2018 | $80.55 | $81.60 | $79.25 | $80.00 | 1 919 800 |
| Dec 26, 2018 | $79.23 | $81.18 | $78.86 | $81.13 | 1 570 448 |
| Dec 24, 2018 | $81.50 | $82.54 | $75.10 | $80.50 | 2 079 887 |
| Dec 21, 2018 | $103.48 | $103.92 | $100.31 | $102.73 | 8 411 674 |
| Dec 20, 2018 | $105.09 | $105.64 | $102.30 | $103.41 | 6 042 138 |
| Dec 19, 2018 | $106.00 | $106.90 | $104.61 | $104.85 | 6 027 189 |
| Dec 18, 2018 | $105.50 | $106.49 | $104.90 | $105.86 | 5 734 329 |
| Dec 17, 2018 | $105.60 | $105.73 | $104.81 | $105.08 | 4 587 164 |
| Dec 14, 2018 | $104.90 | $105.91 | $104.90 | $105.79 | 3 928 550 |
| Dec 13, 2018 | $105.20 | $105.98 | $104.67 | $105.50 | 3 793 824 |
| Dec 12, 2018 | $106.20 | $106.24 | $104.75 | $105.01 | 3 991 990 |
| Dec 11, 2018 | $105.30 | $106.00 | $103.93 | $104.73 | 4 052 695 |
| Dec 10, 2018 | $104.24 | $104.82 | $102.81 | $104.11 | 3 434 525 |
