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 26, 2018 | $97.12 | $97.28 | $96.19 | $96.61 | 1 353 286 |
| Sep 25, 2018 | $96.69 | $97.00 | $96.25 | $96.95 | 1 698 741 |
| Sep 24, 2018 | $95.90 | $96.28 | $94.22 | $96.20 | 3 093 718 |
| Sep 21, 2018 | $96.50 | $96.50 | $95.58 | $96.20 | 2 558 666 |
| Sep 20, 2018 | $95.84 | $96.18 | $95.20 | $95.96 | 1 262 900 |
| Sep 19, 2018 | $96.48 | $96.48 | $94.82 | $95.46 | 1 591 346 |
| Sep 18, 2018 | $97.12 | $98.27 | $96.37 | $96.38 | 1 803 870 |
| Sep 17, 2018 | $98.54 | $98.78 | $97.16 | $97.32 | 1 266 377 |
| Sep 14, 2018 | $97.45 | $99.02 | $97.40 | $98.65 | 1 393 225 |
| Sep 13, 2018 | $96.96 | $97.68 | $96.65 | $97.35 | 1 490 868 |
| Sep 12, 2018 | $96.50 | $97.57 | $96.09 | $97.23 | 1 441 960 |
| Sep 11, 2018 | $96.51 | $97.08 | $96.28 | $96.70 | 1 022 600 |
| Sep 10, 2018 | $96.60 | $97.00 | $96.13 | $96.85 | 1 529 682 |
| Sep 07, 2018 | $95.50 | $96.45 | $95.21 | $96.26 | 1 119 245 |
| Sep 06, 2018 | $95.69 | $96.78 | $95.46 | $95.88 | 1 215 867 |
| Sep 05, 2018 | $95.82 | $96.59 | $95.08 | $95.69 | 1 110 407 |
| Sep 04, 2018 | $96.07 | $96.50 | $95.11 | $96.15 | 1 458 128 |
| Aug 31, 2018 | $96.44 | $97.10 | $95.82 | $96.17 | 922 814 |
| Aug 30, 2018 | $95.68 | $96.94 | $95.59 | $96.63 | 930 079 |
| Aug 29, 2018 | $95.46 | $96.47 | $95.33 | $96.07 | 1 406 769 |
| Aug 28, 2018 | $95.57 | $95.64 | $94.43 | $95.26 | 1 374 913 |
| Aug 27, 2018 | $96.00 | $96.08 | $95.20 | $95.41 | 1 244 691 |
| Aug 24, 2018 | $95.13 | $95.87 | $94.58 | $95.34 | 2 072 432 |
| Aug 23, 2018 | $95.83 | $96.05 | $95.19 | $95.31 | 2 216 952 |
| Aug 22, 2018 | $95.20 | $95.93 | $95.10 | $95.73 | 2 535 188 |
