Dover Motorsports, Inc. (DVD) NYSE

3.61

+0(+0.00%)

Updated at April 24, 2025 03:47PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 21, 2021	3.6	3.61	3.61	3.61	3.6	6,619
December 20, 2021	3.6	3.6	3.6	3.61	3.6	142,740
December 17, 2021	3.6	3.62	3.62	3.62	3.6	178,666
December 16, 2021	3.6	3.61	3.61	3.61	3.6	139,153
December 15, 2021	3.6	3.61	3.61	3.61	3.6	99,270
December 14, 2021	3.6	3.59	3.59	3.61	3.59	215,304
December 13, 2021	3.6	3.6	3.6	3.61	3.6	42,377
December 10, 2021	3.61	3.6	3.6	3.61	3.59	236,974
December 09, 2021	3.6	3.59	3.59	3.6	3.59	78,591
December 08, 2021	3.61	3.6	3.6	3.61	3.59	55,612
December 07, 2021	3.6	3.6	3.6	3.61	3.6	11,206
December 06, 2021	3.59	3.6	3.6	3.61	3.59	88,585
December 03, 2021	3.59	3.6	3.6	3.61	3.59	127,450
December 02, 2021	3.6	3.61	3.61	3.61	3.59	47,194
December 01, 2021	3.6	3.6	3.6	3.61	3.59	154,258
November 30, 2021	3.58	3.6	3.6	3.6	3.58	33,576
November 29, 2021	3.59	3.59	3.59	3.6	3.58	80,954
November 26, 2021	3.58	3.59	3.59	3.6	3.58	21,297
November 24, 2021	3.59	3.6	3.6	3.6	3.59	36,209
November 23, 2021	3.59	3.59	3.59	3.6	3.59	113,863
November 22, 2021	3.59	3.59	3.59	3.6	3.58	100,075
November 19, 2021	3.58	3.59	3.59	3.6	3.58	74,395
November 18, 2021	3.6	3.6	3.6	3.6	3.59	51,761
November 17, 2021	3.59	3.59	3.59	3.6	3.59	86,245
November 16, 2021	3.58	3.59	3.59	3.6	3.58	56,506
November 15, 2021	3.58	3.59	3.59	3.61	3.58	167,101
November 12, 2021	3.59	3.59	3.59	3.6	3.58	138,580
November 11, 2021	3.59	3.59	3.59	3.59	3.58	72,238
November 10, 2021	3.58	3.59	3.59	3.6	3.58	3.01M
November 09, 2021	3.6	3.6	3.6	3.6	3.58	4.34M
November 08, 2021	2.29	2.28	2.28	2.29	2.18	826,575
November 05, 2021	2.29	2.29	2.29	2.3	2.28	17,583
November 04, 2021	2.27	2.29	2.29	2.32	2.25	26,562
November 03, 2021	2.3	2.3	2.3	2.3	2.27	15,274
November 02, 2021	2.3	2.29	2.29	2.34	2.23	49,308
November 01, 2021	2.28	2.25	2.25	2.36	2.21	123,008
October 29, 2021	2.3	2.26	2.26	2.3	2.25	35,531
October 28, 2021	2.22	2.27	2.27	2.29	2.21	33,273
October 27, 2021	2.4	2.29	2.29	2.4	2.25	52,810
October 26, 2021	2.41	2.37	2.37	2.42	2.35	21,822
October 25, 2021	2.46	2.4	2.4	2.46	2.32	32,179
October 22, 2021	2.44	2.42	2.42	2.46	2.37	27,846
October 21, 2021	2.45	2.41	2.41	2.48	2.37	12,817
October 20, 2021	2.45	2.44	2.44	2.47	2.43	42,662
October 19, 2021	2.44	2.4	2.4	2.46	2.4	12,633
October 18, 2021	2.38	2.41	2.41	2.45	2.38	8,131
October 15, 2021	2.35	2.38	2.38	2.38	2.33	20,503
October 14, 2021	2.37	2.35	2.35	2.4	2.32	31,110
October 13, 2021	2.4	2.37	2.37	2.4	2.34	27,920
October 12, 2021	2.45	2.4	2.4	2.45	2.4	19,076
October 11, 2021	2.49	2.41	2.41	2.5	2.4	23,060
October 08, 2021	2.43	2.47	2.47	2.48	2.43	11,459
October 07, 2021	2.58	2.46	2.46	2.58	2.44	19,812
October 06, 2021	2.53	2.51	2.51	2.55	2.5	27,658
October 05, 2021	2.39	2.5	2.5	2.5	2.39	40,230
October 04, 2021	2.38	2.34	2.34	2.43	2.34	34,470
October 01, 2021	2.46	2.4	2.4	2.46	2.4	17,405
September 30, 2021	2.44	2.42	2.42	2.45	2.4	10,953
September 29, 2021	2.43	2.42	2.42	2.49	2.4	38,529
September 28, 2021	2.4	2.39	2.39	2.42	2.35	14,558