Mail

DPW - DPW Holdings, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2019	0.2700	0.2800	0.2600	0.2600	0.2600	3,050,100
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
Jan 31, 2019	1.8000	2.2000	1.8000	2.0000	2.0000	11,699,700
Jan 30, 2019	2.0000	2.0000	1.8000	1.8000	1.8000	2,789,000
Jan 29, 2019	2.0000	2.0000	1.8000	1.8000	1.8000	2,250,100
Jan 28, 2019	2.0000	2.0000	1.8000	2.0000	2.0000	3,759,800
Jan 25, 2019	2.0000	2.0000	2.0000	2.0000	2.0000	4,556,000
Jan 24, 2019	2.0000	2.0000	1.8000	2.0000	2.0000	4,803,000
Jan 23, 2019	2.2000	2.2000	2.0000	2.0000	2.0000	3,626,500
Jan 22, 2019	2.2000	2.2000	2.0000	2.0000	2.0000	2,599,100
Jan 18, 2019	2.2000	2.2000	2.0000	2.2000	2.2000	2,451,100
Jan 17, 2019	2.2000	2.2000	2.0000	2.2000	2.2000	1,633,700
Jan 16, 2019	2.2000	2.2000	2.0000	2.2000	2.2000	2,791,100
Jan 15, 2019	2.4000	2.4000	2.2000	2.2000	2.2000	2,978,700
Jan 14, 2019	2.6000	2.6000	2.2000	2.4000	2.4000	4,026,000
Jan 11, 2019	2.6000	2.6000	2.4000	2.4000	2.4000	6,924,800
Jan 10, 2019	2.4000	2.4000	2.2000	2.2000	2.2000	2,397,400
Jan 09, 2019	2.6000	2.6000	2.4000	2.4000	2.4000	2,481,300
Jan 08, 2019	2.8000	2.8000	2.4000	2.4000	2.4000	2,885,200
Jan 07, 2019	3.2000	3.2000	2.6000	2.8000	2.8000	7,121,000
Jan 04, 2019	2.4000	2.8000	2.4000	2.8000	2.8000	4,729,700
Jan 03, 2019	2.4000	2.6000	2.2000	2.4000	2.4000	2,511,300
Jan 02, 2019	2.2000	2.4000	2.2000	2.4000	2.4000	1,980,000
Dec 31, 2018	2.4000	2.4000	2.0000	2.0000	2.0000	1,832,300
Dec 28, 2018	2.4000	2.4000	2.2000	2.2000	2.2000	85,200
Dec 27, 2018	2.2000	2.4000	2.0000	2.2000	2.2000	88,600
Dec 26, 2018	2.0000	2.2000	1.8000	2.2000	2.2000	86,500
Dec 24, 2018	2.0000	2.0000	1.8000	2.0000	2.0000	59,100
Dec 21, 2018	2.0000	2.0000	1.8000	1.8000	1.8000	104,400
Dec 20, 2018	2.4000	2.4000	2.0000	2.0000	2.0000	112,600
Dec 19, 2018	2.4000	2.6000	2.2000	2.2000	2.2000	271,900
Dec 18, 2018	2.8000	3.0000	2.0000	2.0000	2.0000	268,500
Dec 17, 2018	2.8000	3.0000	2.8000	2.8000	2.8000	127,600
Dec 14, 2018	3.2000	3.2000	2.8000	3.0000	3.0000	62,700
Dec 13, 2018	3.6000	3.6000	3.2000	3.2000	3.2000	71,800
Dec 12, 2018	3.2000	4.4000	3.2000	3.4000	3.4000	156,100
Dec 11, 2018	3.6000	3.8000	3.4000	3.4000	3.4000	63,800
Dec 10, 2018	3.8000	3.8000	3.6000	3.6000	3.6000	46,000
Dec 07, 2018	3.8000	3.8000	3.6000	3.6000	3.6000	55,400
Dec 06, 2018	4.0000	4.0000	3.6000	3.8000	3.8000	88,400
Dec 04, 2018	4.4000	4.6000	4.0000	4.0000	4.0000	75,300
Dec 03, 2018	4.8000	4.8000	4.4000	4.4000	4.4000	55,300
Nov 30, 2018	4.8000	4.8000	4.4000	4.4000	4.4000	41,300
Nov 29, 2018	4.8000	4.8000	4.6000	4.6000	4.6000	43,700
Nov 28, 2018	4.8000	5.2000	4.6000	4.6000	4.6000	156,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...