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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DVLT:

26 Aug 2025

LAST: 0.4213	CHANGE: 0.03	OPEN: 0.4334	HIGH: 0.4483	ASK: 0.0000	VOLUME: 3.21M
LAST: 0.4213	CHG(%): 6.59	PREV: 0.4510	LOW: 0.4107	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.4334	0.4483	0.4107	0.4213	3.21M
25 Aug 25	0.4270	0.4671	0.4071	0.4510	6.57M
22 Aug 25	0.3900	0.4410	0.3863	0.4175	6.38M
21 Aug 25	0.3990	0.4158	0.3851	0.3970	4.18M
20 Aug 25	0.4076	0.4149	0.3750	0.4037	37.23M
19 Aug 25	0.4700	0.4774	0.4300	0.4341	2.37M
18 Aug 25	0.4600	0.4771	0.4500	0.4681	1.04M
15 Aug 25	0.4610	0.4772	0.4420	0.4589	1.04M
14 Aug 25	0.4460	0.4879	0.4300	0.4652	1.55M
13 Aug 25	0.4200	0.4760	0.4080	0.4373	2.26M

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:

TECHNICAL INDICATORS

MA5:	0.42
MA10:	0.44
MA20:	0.45
MA50:	0.59
MA100:	0.70
STO9:	26.73
STO14:	26.73
RSI14:	55.72
WPR14:	-65.82
MTM14:	0.02
ROC14:	0.05
ATR:	0.04
Week High:	0.48
Week Low:	0.38
Month High:	0.70
Month Low:	0.38
Volatility:	55.93