Free Trial

Ault Disruptive Technologies (ADRT) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free ADRT Stock Alerts
$14.00
+0.02 (+0.14%)
(As of 05/16/2024 09:00 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsSocial Media

Ault Disruptive Technologies Stock Price Performance

5 Day
Performance
+4.48%
1 Month
Performance
+10.32%
3 Month
Performance
+20.27%
6 Month
Performance
+21.63%
Year-To-Date
Performance
+25.90%
Receive ADRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ault Disruptive Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

ADRT Stock Chart for Monday, May, 20, 2024

ADRT Chart by TradingView

Ault Disruptive Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$13.01$14.00
+7.61%		$14.00$13.002,620 shs$41.19 million
05/16/2024$13.98$13.01
-6.94%		$13.28$13.002,620 shs$38.25 million
05/15/2024$13.40$13.98
+4.33%		$13.98$12.802,552 shs$41.10 million
05/14/2024$12.90$13.40
+3.88%		$13.40$12.87382 shs$39.40 million
05/13/2024$12.90$12.90$12.90$12.9051 shs$37.93 million
05/10/2024$12.90$12.90$12.90$12.9051 shs$37.95 million
05/09/2024$12.84$12.90
+0.47%		$12.99$12.06724 shs$37.95 million
05/08/2024$12.71$12.84
+1.02%		$12.84$12.847 shs$37.78 million
05/07/2024$12.84$12.71
-1.01%		$12.73$12.717 shs$37.39 million
05/06/2024$12.89$12.84
-0.39%		$12.84$12.72236 shs$37.75 million
05/03/2024$12.89$12.89$12.89$12.892 shs$37.90 million
05/02/2024$12.89$12.89$12.89$12.8956 shs$37.92 million
05/01/2024$12.89$12.89$12.89$12.8979 shs$37.90 million
04/30/2024$12.89$12.89$12.89$12.8969 shs$37.90 million
04/29/2024$12.89$12.89$12.89$12.89200 shs$37.90 million
04/26/2024$12.89$12.89$12.89$12.89201 shs$37.90 million
04/25/2024$12.69$12.89
+1.58%		$12.89$12.89201 shs$37.90 million
04/23/2024$12.69$12.69$12.69$12.6948 shs$37.33 million
04/22/2024$12.69$12.69$12.69$12.6931 shs$37.31 million
04/19/2024$12.69$12.69$12.69$12.6952 shs$37.31 million
04/18/2024$12.69$12.69$12.69$12.6952 shs$37.33 million
04/17/2024$13.11$12.69
-3.20%		$12.70$12.69802 shs$37.31 million
04/16/2024$13.11$13.11$13.11$12.10861 shs$38.54 million
04/15/2024$13.00$13.11
+0.85%		$13.11$12.10861 shs$38.54 million
04/11/2024$13.00$13.00$13.00$13.008 shs$39.78 million
04/08/2024$13.00$13.00$13.00$12.531,000 shs$39.78 million
04/05/2024$12.65$12.65$12.65$12.561,002 shs$38.71 million
04/04/2024$13.58$12.65
-6.85%		$12.65$12.561,002 shs$38.76 million
04/03/2024$13.68$13.58
-0.73%		$13.58$12.31868 shs$41.56 million
04/02/2024$13.68$13.68$13.68$13.68312 shs$41.86 million
04/01/2024$12.88$13.68
+6.21%		$13.68$13.59451 shs$41.86 million
03/29/2024$12.88$12.88$12.88$12.88215 shs$39.41 million
03/28/2024$12.95$12.88
-0.54%		$12.88$12.88215 shs$39.41 million
03/27/2024$12.96$12.95
-0.08%		$12.95$12.21360 shs$39.63 million
03/26/2024$13.46$12.96
-3.71%		$12.96$12.18317 shs$39.66 million
03/25/2024$13.98$13.46
-3.72%		$13.97$12.391,796 shs$41.19 million
03/22/2024$13.98$13.98$14.00$13.98869 shs$42.78 million
03/21/2024$13.97$13.98
+0.07%		$13.98$13.98229 shs$42.78 million
03/20/2024$13.92$13.97
+0.36%		$13.97$13.97302 shs$42.75 million
03/19/2024$13.99$13.92
-0.50%		$14.01$13.111,594 shs$42.65 million
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
03/18/2024$13.71$13.99
+2.04%		$14.42$13.092,164 shs$42.81 million
03/15/2024$13.07$13.71
+4.90%		$14.00$13.483,555 shs$41.95 million
03/14/2024$12.78$13.07
+2.27%		$13.47$12.99833 shs$40.05 million
03/13/2024$13.47$12.78
-5.12%		$13.49$12.78921 shs$39.11 million
03/12/2024$13.42$13.47
+0.37%		$13.47$13.45848 shs$41.22 million
03/11/2024$13.43$13.42
-0.07%		$13.42$13.421,203 shs$41.07 million
03/08/2024$13.29$13.43
+1.05%		$13.45$13.011,842 shs$41.10 million
03/07/2024$12.89$13.29
+3.10%		$13.40$12.605,343 shs$40.67 million
03/06/2024$13.47$12.89
-4.31%		$13.45$12.002,596 shs$39.44 million
03/05/2024$12.90$13.47
+4.42%		$13.47$12.707,560 shs$41.27 million
03/04/2024$13.20$12.90
-2.27%		$12.90$11.974,003 shs$39.47 million
03/01/2024$13.20$13.20$13.29$11.845,508 shs$40.39 million
02/29/2024$12.68$13.20
+4.10%		$13.29$11.845,508 shs$40.39 million
02/28/2024$11.71$12.68
+8.28%		$13.40$11.559,541 shs$38.80 million
02/27/2024$11.55$11.71
+1.39%		$12.08$11.582,876 shs$35.83 million
02/26/2024$12.50$11.55
-7.60%		$12.20$11.553,190 shs$35.34 million
02/23/2024$12.20$12.50
+2.46%		$12.50$11.341,818 shs$38.25 million
02/22/2024$11.70$12.20
+4.27%		$12.20$11.682,398 shs$37.33 million
02/21/2024$11.99$11.70
-2.42%		$12.00$11.70913 shs$35.80 million
02/20/2024$11.64$11.99
+3.01%		$11.99$11.492,611 shs$36.74 million
02/19/2024$11.64$11.64$11.64$11.642 shs$35.62 million

Related Companies:
This page (NYSE:ADRT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders