DPW - DPW Holdings, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20194.15004.37003.05003.24003.24001,321,570
Aug 20, 20194.43004.84003.55003.59003.59001,454,600
Aug 19, 20198.000010.68004.60004.80004.800015,230,800
Aug 16, 20191.70002.25001.57002.06002.0600202,300
Aug 15, 20192.01002.04001.67001.72001.7200103,100
Aug 14, 20192.70002.70001.95002.06002.0600169,400
Aug 13, 20192.29002.50002.05002.07002.0700149,400
Aug 12, 20192.36002.41002.22002.30002.300073,800
Aug 09, 20192.60002.60002.06002.39002.3900170,700
Aug 08, 20192.88002.90002.24002.33002.3300225,500
Aug 07, 20192.98003.37002.80003.00003.0000338,400
Aug 06, 20194.65004.65004.05004.18004.1800418,400
Aug 06, 201940/1 Stock Split
Aug 05, 20196.80006.80005.60005.60005.6000193,400
Aug 02, 20195.60006.00005.60005.60005.600091,500
Aug 01, 20195.60006.00005.20005.60005.600076,400
Jul 31, 20196.00006.40005.60005.60005.600062,000
Jul 30, 20196.00006.00005.60006.00006.000056,700
Jul 29, 20196.00006.00005.60005.60005.600039,500
Jul 26, 20196.00006.40005.60005.60005.6000131,000
Jul 25, 20197.60007.60006.80006.80006.800047,100
Jul 24, 20196.40007.60006.40007.20007.200068,500
Jul 23, 20197.20007.20006.00006.40006.400063,300
Jul 22, 20198.00008.00007.20007.20007.200041,700
Jul 19, 20197.60008.00007.20007.60007.600039,100
Jul 18, 20198.40009.20007.20008.00008.0000192,900
Jul 17, 20198.00008.80008.00008.00008.000065,600
Jul 16, 20198.00008.80008.00008.00008.000056,900
Jul 15, 20198.80008.80008.00008.80008.8000110,100
Jul 12, 20199.60009.60009.20009.20009.200046,900
Jul 11, 20199.600010.00008.80009.60009.600072,600
Jul 10, 201911.200011.20009.600010.000010.0000139,500
Jul 09, 201910.000011.60009.600010.000010.0000192,300
Jul 08, 20199.200011.60008.800011.200011.2000168,800
Jul 05, 20198.80009.60008.80009.20009.200053,100
Jul 03, 201910.000010.40009.20009.20009.2000102,000
Jul 02, 201910.000010.00008.40009.60009.6000151,500
Jul 01, 201910.400011.600010.000010.000010.0000202,600
Jun 28, 201910.000013.20009.600012.000012.0000687,800
Jun 27, 201910.800011.60008.80009.20009.2000408,400
Jun 26, 20197.600015.20006.800014.800014.8000965,000
Jun 25, 20197.60008.00006.40006.80006.8000153,100
Jun 24, 20196.40007.20006.00006.80006.8000107,500
Jun 21, 20196.40006.80006.00006.00006.000062,300
Jun 20, 20196.00006.00005.60005.60005.600029,700
Jun 19, 20196.40006.40005.60006.00006.000060,200
Jun 18, 20196.00008.00005.60006.40006.4000260,800
Jun 17, 20195.60005.60005.60005.60005.600028,300
Jun 14, 20195.60006.00005.20005.60005.600063,300
Jun 13, 20195.20005.60005.20005.60005.600028,000
Jun 12, 20196.00006.00004.80005.60005.600056,500
Jun 11, 20196.00006.00005.60005.60005.600039,600
Jun 10, 20196.00006.40006.00006.00006.000042,300
Jun 07, 20196.40006.40006.00006.00006.000021,300
Jun 06, 20196.40006.40006.00006.00006.000016,600
Jun 05, 20196.40006.80006.00006.40006.400073,800
Jun 04, 20196.00006.80006.00006.00006.000070,600
Jun 03, 20196.40006.40006.00006.00006.000039,500
May 31, 20196.00006.40006.00006.00006.000053,500
May 30, 20196.40006.40006.00006.40006.400042,300
May 29, 20196.40006.40006.00006.40006.400064,600
May 28, 20196.40007.20006.40006.40006.400064,300
May 24, 20196.40006.40006.40006.40006.400032,700
May 23, 20196.00006.40006.00006.00006.000039,300
May 22, 20196.80006.80006.40006.40006.400062,300
May 21, 20196.80007.60006.40006.80006.8000120,000
May 20, 20197.60007.60006.40006.40006.400064,200
May 17, 20196.80006.80006.00006.40006.4000103,600
May 16, 20196.80007.20006.80006.80006.800095,800
May 15, 20197.20007.60006.80007.20007.2000169,000
May 14, 20198.80009.20007.60008.00008.0000188,700
May 13, 201910.000010.40008.00008.40008.4000542,400
May 10, 20197.20007.60007.20007.20007.200078,400
May 09, 20197.20007.20006.80007.20007.200042,800
May 08, 20197.60007.60007.20007.20007.200046,000
May 07, 20198.40008.40007.60007.60007.600043,500
May 06, 20198.00008.00007.20007.60007.600055,100
May 03, 20198.40008.40007.60007.60007.600095,000
May 02, 20198.40008.40007.60008.00008.000089,000
May 01, 20198.80009.20008.00008.40008.400062,700
Apr 30, 20198.80009.20008.40008.80008.800050,100
Apr 29, 20198.80009.60008.40008.80008.800047,900
Apr 26, 20199.20009.20008.00008.40008.400073,200
Apr 25, 201910.000010.00008.40008.80008.800099,300
Apr 24, 201910.800010.80009.60009.60009.600070,000
Apr 23, 201910.800011.200010.400010.400010.400076,800
Apr 22, 201911.200011.200010.400010.400010.400086,900
Apr 18, 201911.200011.200010.400010.800010.800087,500
Apr 17, 201914.400014.400010.800010.800010.8000452,400
Apr 16, 201910.800010.800010.000010.000010.000050,300
Apr 15, 201911.200011.200010.400010.800010.800045,400
Apr 12, 201912.000012.000010.800011.200011.200042,300
Apr 11, 201912.800012.800011.200011.600011.600078,300
Apr 10, 201911.200012.800010.400012.800012.8000166,200
Apr 09, 201911.200011.200010.800010.800010.800031,300
Apr 08, 201911.200011.600010.000010.800010.800061,600
Apr 05, 201911.600011.600010.800011.200011.200047,900
Apr 04, 201912.000012.000010.800011.200011.2000105,500
Apr 03, 201911.600012.800010.400012.000012.0000306,500
Apr 02, 201912.000013.600010.000010.800010.8000455,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...