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 |
| Jul 17, 2018 | $94.10 | $95.15 | $94.07 | $94.86 | 1 403 336 |
| Jul 16, 2018 | $95.23 | $95.66 | $94.66 | $94.78 | 1 233 110 |
| Jul 13, 2018 | $95.12 | $95.33 | $94.15 | $94.90 | 1 016 997 |
| Jul 12, 2018 | $94.34 | $95.37 | $94.18 | $95.12 | 1 032 826 |
| Jul 11, 2018 | $93.50 | $94.45 | $93.49 | $94.09 | 1 414 703 |
| Jul 10, 2018 | $94.59 | $96.15 | $93.52 | $94.37 | 2 872 289 |
| Jul 09, 2018 | $94.41 | $94.43 | $92.80 | $93.63 | 2 511 898 |
| Jul 06, 2018 | $93.82 | $93.99 | $92.76 | $93.34 | 1 354 599 |
| Jul 05, 2018 | $95.00 | $95.00 | $93.48 | $93.85 | 3 586 894 |
| Jul 03, 2018 | $93.12 | $95.18 | $92.92 | $94.83 | 4 695 787 |
| Jul 02, 2018 | $94.69 | $94.73 | $90.06 | $92.20 | 16 168 535 |
| Jun 29, 2018 | $85.49 | $86.63 | $84.58 | $84.58 | 814 691 |
| Jun 28, 2018 | $83.95 | $85.53 | $83.51 | $85.27 | 1 091 969 |
| Jun 27, 2018 | $86.78 | $86.93 | $83.93 | $84.00 | 816 684 |
| Jun 26, 2018 | $86.13 | $86.84 | $85.57 | $86.46 | 1 061 469 |
| Jun 25, 2018 | $88.53 | $88.77 | $85.11 | $85.96 | 873 548 |
| Jun 22, 2018 | $88.76 | $90.12 | $86.82 | $88.78 | 3 946 732 |
| Jun 21, 2018 | $89.34 | $89.65 | $88.12 | $89.09 | 1 697 487 |
| Jun 20, 2018 | $89.10 | $90.86 | $89.10 | $89.20 | 1 219 626 |
| Jun 19, 2018 | $88.42 | $89.10 | $87.38 | $89.00 | 855 668 |
| Jun 18, 2018 | $87.49 | $89.61 | $87.00 | $89.57 | 1 331 428 |
| Jun 15, 2018 | $87.64 | $88.85 | $87.15 | $88.39 | 1 503 143 |
| Jun 14, 2018 | $88.15 | $89.32 | $87.15 | $87.91 | 1 193 088 |
| Jun 13, 2018 | $87.00 | $88.45 | $86.24 | $87.91 | 1 859 362 |
| Jun 12, 2018 | $87.64 | $87.97 | $86.24 | $86.71 | 936 132 |
