DPW

DPW Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
DPW Holdings Inc DPW AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -3.64% 2.12 20:00:00
Close Price Low Price High Price Open Price Previous Close
2.12 2.11 2.25 2.23 2.20
more quote information »

DPW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.392.752.092.35789,590-0.27-11.3%
1 Month2.245.392.042.846,652,004-0.12-5.36%
3 Months1.056.551.00012.775,029,8491.07101.9%
6 Months1.596.550.532.433,018,1830.5333.33%
1 Year2.7010.680.532.431,797,460-0.58-21.48%
3 Years560.004,760.000.53826.723,129,091-557.88-99.62%
5 Years592.004,760.000.53820.131,962,460-589.88-99.64%

DPW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 2.12 -0.10 -4.5% 2.23 2.30 2.11 802,619
Aug 13 2020 2.22 -0.03 -1.33% 2.17 2.23 2.15 439,629
Aug 12 2020 2.25 -0.03 -1.32% 2.26 2.32 2.12 695,725
Aug 11 2020 2.28 -0.16 -6.56% 2.41 2.44 2.20 1,006,734
Aug 10 2020 2.44 -0.06 -2.4% 2.45 2.75 2.40 1,013,954
Aug 07 2020 2.50 -0.02 -0.79% 2.39 2.62 2.39 791,907
Aug 06 2020 2.52 -0.32 -11.27% 2.66 2.82 2.51 1,842,730
Aug 05 2020 2.84 0.03 1.07% 2.73 2.94 2.68 1,899,595
Aug 04 2020 2.81 -0.03 -1.06% 2.69 3.20 2.67 3,405,583
Aug 03 2020 2.84 0.00 0.0% 3.15 4.49 2.66 7,318,372
Jul 31 2020 2.84 0.15 5.58% 2.65 3.17 2.54 6,707,004
Jul 30 2020 2.69 0.24 9.8% 2.44 2.73 2.39 4,032,957
Jul 29 2020 2.45 0.01 0.41% 2.46 2.71 2.27 3,187,366
Jul 28 2020 2.44 -0.22 -8.27% 2.75 3.17 2.4279 3,292,962
Jul 27 2020 2.66 0.21 8.57% 2.65 3.08 2.60 3,065,460
Jul 24 2020 2.45 -0.16 -6.13% 2.77 3.25 2.33 6,840,787
Jul 23 2020 2.61 -0.14 -5.09% 2.82 3.02 2.61 1,605,752
Jul 22 2020 2.75 -0.19 -6.46% 3.00 3.02 2.57 5,146,682
Jul 21 2020 2.94 -0.03 -1.01% 2.90 3.155 2.65 2,997,581
Jul 20 2020 2.97 0.93 45.59% 4.89 5.39 2.14 77,513,094
Jul 17 2020 2.04 0.00 0.0% 2.24 2.35 2.04 236,519
Jul 16 2020 2.04 -0.08 -3.77% 2.07 2.18 2.04 190,997
Jul 15 2020 2.12 0.09 4.43% 2.04 2.22 1.92 298,996
See More Historical Prices »


Your Recent History
AMEX
DPW
DPW
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.