NASDAQ, DVLT End of Day and Historical Stock Data [Datavault Ai Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DVLT:

14 Aug 25 16:58

LAST: 0.4652	CHANGE: 0.03	OPEN: 0.4460	HIGH: 0.4879	ASK: 0.0000	VOLUME: 1.52M
LAST: 0.4652	CHG(%): 6.38	PREV: 0.4373	LOW: 0.4300	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.4460	0.4879	0.4300	0.4652	1.52M
13 Aug 25	0.4200	0.4760	0.4080	0.4373	2.26M
12 Aug 25	0.4200	0.4200	0.3963	0.4200	1.82M
11 Aug 25	0.4203	0.4342	0.4114	0.4190	1.26M
08 Aug 25	0.4162	0.4247	0.4016	0.4203	1.62M
07 Aug 25	0.4090	0.4300	0.4000	0.4015	1.9M
06 Aug 25	0.4600	0.4699	0.3814	0.3933	3.53M
05 Aug 25	0.5100	0.5149	0.4756	0.4852	2.07M
04 Aug 25	0.5100	0.5195	0.4813	0.4885	1.6M
01 Aug 25	0.5247	0.5330	0.4900	0.5096	1.64M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.43
MA20:	0.55
MA50:	0.65
STO9:	34.14
RSI14:	19.84
WPR14:	-71.99
MTM14:	-0.18
ROC14:	-0.28
Week High:	0.49
Week Low:	0.40
Month High:	0.81
Month Low:	0.38