Mail

DPW - DPW Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	0.1605	0.1840	0.1540	0.1711	0.1711	4,241,033
Jun 21, 2019	0.1600	0.1700	0.1500	0.1500	0.1500	2,478,500
Jun 20, 2019	0.1500	0.1500	0.1400	0.1400	0.1400	1,186,500
Jun 19, 2019	0.1600	0.1600	0.1400	0.1500	0.1500	2,409,400
Jun 18, 2019	0.1500	0.2000	0.1400	0.1600	0.1600	10,431,800
Jun 17, 2019	0.1400	0.1400	0.1400	0.1400	0.1400	1,130,200
Jun 14, 2019	0.1400	0.1500	0.1300	0.1400	0.1400	2,533,600
Jun 13, 2019	0.1300	0.1400	0.1300	0.1400	0.1400	1,121,200
Jun 12, 2019	0.1500	0.1500	0.1200	0.1400	0.1400	2,261,100
Jun 11, 2019	0.1500	0.1500	0.1400	0.1400	0.1400	1,583,300
Jun 10, 2019	0.1500	0.1600	0.1500	0.1500	0.1500	1,691,600
Jun 07, 2019	0.1600	0.1600	0.1500	0.1500	0.1500	850,600
Jun 06, 2019	0.1600	0.1600	0.1500	0.1500	0.1500	665,000
Jun 05, 2019	0.1600	0.1700	0.1500	0.1600	0.1600	2,951,500
Jun 04, 2019	0.1500	0.1700	0.1500	0.1500	0.1500	2,822,300
Jun 03, 2019	0.1600	0.1600	0.1500	0.1500	0.1500	1,580,600
May 31, 2019	0.1500	0.1600	0.1500	0.1500	0.1500	2,140,900
May 30, 2019	0.1600	0.1600	0.1500	0.1600	0.1600	1,691,900
May 29, 2019	0.1600	0.1600	0.1500	0.1600	0.1600	2,585,000
May 28, 2019	0.1600	0.1800	0.1600	0.1600	0.1600	2,571,300
May 24, 2019	0.1600	0.1600	0.1600	0.1600	0.1600	1,306,100
May 23, 2019	0.1500	0.1600	0.1500	0.1500	0.1500	1,571,600
May 22, 2019	0.1700	0.1700	0.1600	0.1600	0.1600	2,490,200
May 21, 2019	0.1700	0.1900	0.1600	0.1700	0.1700	4,799,600
May 20, 2019	0.1900	0.1900	0.1600	0.1600	0.1600	2,569,900
May 17, 2019	0.1700	0.1700	0.1500	0.1600	0.1600	4,145,800
May 16, 2019	0.1700	0.1800	0.1700	0.1700	0.1700	3,831,000
May 15, 2019	0.1800	0.1900	0.1700	0.1800	0.1800	6,760,800
May 14, 2019	0.2200	0.2300	0.1900	0.2000	0.2000	7,547,200
May 13, 2019	0.2500	0.2600	0.2000	0.2100	0.2100	21,694,000
May 10, 2019	0.1800	0.1900	0.1800	0.1800	0.1800	3,135,000
May 09, 2019	0.1800	0.1800	0.1700	0.1800	0.1800	1,712,700
May 08, 2019	0.1900	0.1900	0.1800	0.1800	0.1800	1,838,400
May 07, 2019	0.2100	0.2100	0.1900	0.1900	0.1900	1,738,700
May 06, 2019	0.2000	0.2000	0.1800	0.1900	0.1900	2,204,700
May 03, 2019	0.2100	0.2100	0.1900	0.1900	0.1900	3,798,900
May 02, 2019	0.2100	0.2100	0.1900	0.2000	0.2000	3,558,400
May 01, 2019	0.2200	0.2300	0.2000	0.2100	0.2100	2,509,800
Apr 30, 2019	0.2200	0.2300	0.2100	0.2200	0.2200	2,002,500
Apr 29, 2019	0.2200	0.2400	0.2100	0.2200	0.2200	1,915,900
Apr 26, 2019	0.2300	0.2300	0.2000	0.2100	0.2100	2,929,900
Apr 25, 2019	0.2500	0.2500	0.2100	0.2200	0.2200	3,973,200
Apr 24, 2019	0.2700	0.2700	0.2400	0.2400	0.2400	2,799,500
Apr 23, 2019	0.2700	0.2800	0.2600	0.2600	0.2600	3,073,200
Apr 22, 2019	0.2800	0.2800	0.2600	0.2600	0.2600	3,475,600
Apr 18, 2019	0.2800	0.2800	0.2600	0.2700	0.2700	3,500,000
Apr 17, 2019	0.3600	0.3600	0.2700	0.2700	0.2700	18,096,700
Apr 16, 2019	0.2700	0.2700	0.2500	0.2500	0.2500	2,012,800
Apr 15, 2019	0.2800	0.2800	0.2600	0.2700	0.2700	1,814,000
Apr 12, 2019	0.3000	0.3000	0.2700	0.2800	0.2800	1,692,800
Apr 11, 2019	0.3200	0.3200	0.2800	0.2900	0.2900	3,133,900
Apr 10, 2019	0.2800	0.3200	0.2600	0.3200	0.3200	6,648,300
Apr 09, 2019	0.2800	0.2800	0.2700	0.2700	0.2700	1,251,900
Apr 08, 2019	0.2800	0.2900	0.2500	0.2700	0.2700	2,463,800
Apr 05, 2019	0.2900	0.2900	0.2700	0.2800	0.2800	1,916,300
Apr 04, 2019	0.3000	0.3000	0.2700	0.2800	0.2800	4,220,800
Apr 03, 2019	0.2900	0.3200	0.2600	0.3000	0.3000	12,259,200
Apr 02, 2019	0.3000	0.3400	0.2500	0.2700	0.2700	18,229,200
Apr 01, 2019	0.3000	0.3000	0.2400	0.2500	0.2500	5,815,600
Mar 29, 2019	0.3500	0.3500	0.2800	0.2900	0.2900	15,239,600
Mar 28, 2019	0.7300	0.7600	0.6500	0.7100	0.7100	443,700
Mar 27, 2019	0.8000	0.8000	0.6700	0.7100	0.7100	798,500
Mar 26, 2019	0.9500	0.9700	0.7600	0.7900	0.7900	1,486,900
Mar 25, 2019	0.7800	1.0300	0.6400	0.9400	0.9400	4,426,600
Mar 22, 2019	0.6300	0.8000	0.6100	0.7600	0.7600	3,545,800
Mar 21, 2019	0.6500	0.6900	0.5900	0.6000	0.6000	845,400
Mar 20, 2019	0.7600	0.7600	0.6400	0.6500	0.6500	1,285,000
Mar 19, 2019	0.8400	0.8700	0.7200	0.7800	0.7800	1,423,600
Mar 18, 2019	0.8200	0.9600	0.7400	0.8800	0.8800	2,738,900
Mar 15, 2019	1.3000	1.5000	0.7100	0.7100	0.7100	4,712,800
Mar 15, 2019	20/1 Stock Split
Mar 14, 2019	1.6000	1.6000	1.6000	1.6000	1.6000	443,300
Mar 13, 2019	1.8000	1.8000	1.6000	1.6000	1.6000	194,300
Mar 12, 2019	1.6000	1.8000	1.6000	1.6000	1.6000	175,800
Mar 11, 2019	1.8000	1.8000	1.6000	1.8000	1.8000	248,900
Mar 08, 2019	1.8000	2.0000	1.8000	1.8000	1.8000	522,700
Mar 07, 2019	1.8000	1.8000	1.8000	1.8000	1.8000	13,308,600
Mar 06, 2019	2.0000	2.2000	1.6000	1.8000	1.8000	37,706,100
Mar 05, 2019	1.6000	1.6000	1.6000	1.6000	1.6000	2,940,900
Mar 04, 2019	1.6000	1.6000	1.6000	1.6000	1.6000	4,975,000
Mar 01, 2019	1.8000	1.8000	1.6000	1.6000	1.6000	8,922,100
Feb 28, 2019	1.8000	1.8000	1.6000	1.6000	1.6000	10,772,400
Feb 27, 2019	1.6000	1.6000	1.4000	1.6000	1.6000	9,640,300
Feb 26, 2019	1.8000	1.8000	1.6000	1.6000	1.6000	10,823,900
Feb 25, 2019	1.8000	1.8000	1.8000	1.8000	1.8000	7,285,100
Feb 22, 2019	2.0000	2.0000	1.8000	1.8000	1.8000	6,915,200
Feb 21, 2019	2.0000	2.0000	1.8000	1.8000	1.8000	6,480,100
Feb 20, 2019	2.0000	2.0000	2.0000	2.0000	2.0000	9,247,200
Feb 19, 2019	2.0000	2.4000	2.0000	2.0000	2.0000	28,976,300
Feb 15, 2019	2.0000	2.0000	1.8000	1.8000	1.8000	3,928,500
Feb 14, 2019	1.8000	2.0000	1.8000	1.8000	1.8000	5,322,300
Feb 13, 2019	2.2000	2.2000	1.8000	1.8000	1.8000	6,878,400
Feb 12, 2019	2.2000	2.2000	1.8000	2.0000	2.0000	6,903,200
Feb 11, 2019	2.2000	2.2000	2.0000	2.0000	2.0000	8,265,900
Feb 08, 2019	2.0000	2.4000	1.8000	2.2000	2.2000	26,463,900
Feb 07, 2019	2.0000	2.0000	1.8000	1.8000	1.8000	2,935,000
Feb 06, 2019	2.0000	2.0000	1.8000	1.8000	1.8000	2,267,700
Feb 05, 2019	2.0000	2.0000	2.0000	2.0000	2.0000	2,798,000
Feb 04, 2019	2.2000	2.2000	2.0000	2.0000	2.0000	3,937,800
Feb 01, 2019	2.2000	2.2000	2.0000	2.0000	2.0000	3,377,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...