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 |
| Aug 21, 2018 | $95.25 | $95.63 | $94.92 | $95.10 | 1 382 663 |
| Aug 20, 2018 | $95.05 | $95.42 | $94.82 | $95.03 | 1 129 134 |
| Aug 17, 2018 | $95.27 | $95.88 | $94.89 | $95.01 | 835 814 |
| Aug 16, 2018 | $95.63 | $96.03 | $94.86 | $95.58 | 1 497 501 |
| Aug 15, 2018 | $94.44 | $95.06 | $94.00 | $94.68 | 1 393 057 |
| Aug 14, 2018 | $94.10 | $94.97 | $93.82 | $94.86 | 747 619 |
| Aug 13, 2018 | $94.48 | $95.07 | $93.72 | $94.00 | 874 163 |
| Aug 10, 2018 | $93.83 | $95.10 | $93.69 | $94.53 | 691 343 |
| Aug 09, 2018 | $94.48 | $95.17 | $94.11 | $94.73 | 594 678 |
| Aug 08, 2018 | $93.86 | $94.33 | $93.43 | $94.15 | 797 765 |
| Aug 07, 2018 | $94.03 | $94.57 | $93.25 | $93.70 | 1 006 657 |
| Aug 06, 2018 | $92.86 | $93.75 | $92.86 | $93.44 | 925 879 |
| Aug 03, 2018 | $93.16 | $93.38 | $92.39 | $93.09 | 1 114 243 |
| Aug 02, 2018 | $92.50 | $93.27 | $92.50 | $93.04 | 904 845 |
| Aug 01, 2018 | $92.52 | $93.39 | $92.42 | $92.72 | 1 618 719 |
| Jul 31, 2018 | $92.72 | $93.33 | $92.27 | $92.52 | 1 525 131 |
| Jul 30, 2018 | $93.38 | $93.57 | $92.07 | $92.71 | 1 742 156 |
| Jul 27, 2018 | $94.03 | $94.33 | $93.45 | $93.67 | 1 281 200 |
| Jul 26, 2018 | $92.94 | $94.62 | $92.91 | $94.40 | 1 577 037 |
| Jul 25, 2018 | $93.19 | $93.80 | $92.85 | $93.80 | 522 476 |
| Jul 24, 2018 | $93.89 | $94.17 | $92.62 | $93.10 | 1 109 097 |
| Jul 23, 2018 | $94.13 | $94.22 | $93.20 | $93.62 | 1 722 629 |
| Jul 20, 2018 | $94.78 | $94.89 | $94.29 | $94.32 | 1 297 244 |
| Jul 19, 2018 | $94.85 | $95.00 | $94.10 | $94.74 | 1 129 479 |
| Jul 18, 2018 | $94.86 | $95.13 | $94.54 | $95.07 | 1 446 032 |
