DPW - DPW Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20190.17300.18500.16050.16800.16804,641,633
May 20, 20190.19000.19000.16000.16000.16002,569,900
May 17, 20190.17000.17000.15000.16000.16004,145,800
May 16, 20190.17000.18000.17000.17000.17003,831,000
May 15, 20190.18000.19000.17000.18000.18006,760,800
May 14, 20190.22000.23000.19000.20000.20007,547,200
May 13, 20190.25000.26000.20000.21000.210021,694,000
May 10, 20190.18000.19000.18000.18000.18003,135,000
May 09, 20190.18000.18000.17000.18000.18001,712,700
May 08, 20190.19000.19000.18000.18000.18001,838,400
May 07, 20190.21000.21000.19000.19000.19001,738,700
May 06, 20190.20000.20000.18000.19000.19002,204,700
May 03, 20190.21000.21000.19000.19000.19003,798,900
May 02, 20190.21000.21000.19000.20000.20003,558,400
May 01, 20190.22000.23000.20000.21000.21002,509,800
Apr 30, 20190.22000.23000.21000.22000.22002,002,500
Apr 29, 20190.22000.24000.21000.22000.22001,915,900
Apr 26, 20190.23000.23000.20000.21000.21002,929,900
Apr 25, 20190.25000.25000.21000.22000.22003,973,200
Apr 24, 20190.27000.27000.24000.24000.24002,799,500
Apr 23, 20190.27000.28000.26000.26000.26003,073,200
Apr 22, 20190.28000.28000.26000.26000.26003,475,600
Apr 18, 20190.28000.28000.26000.27000.27003,500,000
Apr 17, 20190.36000.36000.27000.27000.270018,096,700
Apr 16, 20190.27000.27000.25000.25000.25002,012,800
Apr 15, 20190.28000.28000.26000.27000.27001,814,000
Apr 12, 20190.30000.30000.27000.28000.28001,692,800
Apr 11, 20190.32000.32000.28000.29000.29003,133,900
Apr 10, 20190.28000.32000.26000.32000.32006,648,300
Apr 09, 20190.28000.28000.27000.27000.27001,251,900
Apr 08, 20190.28000.29000.25000.27000.27002,463,800
Apr 05, 20190.29000.29000.27000.28000.28001,916,300
Apr 04, 20190.30000.30000.27000.28000.28004,220,800
Apr 03, 20190.29000.32000.26000.30000.300012,259,200
Apr 02, 20190.30000.34000.25000.27000.270018,229,200
Apr 01, 20190.30000.30000.24000.25000.25005,815,600
Mar 29, 20190.35000.35000.28000.29000.290015,239,600
Mar 28, 20190.73000.76000.65000.71000.7100443,700
Mar 27, 20190.80000.80000.67000.71000.7100798,500
Mar 26, 20190.95000.97000.76000.79000.79001,486,900
Mar 25, 20190.78001.03000.64000.94000.94004,426,600
Mar 22, 20190.63000.80000.61000.76000.76003,545,800
Mar 21, 20190.65000.69000.59000.60000.6000845,400
Mar 20, 20190.76000.76000.64000.65000.65001,285,000
Mar 19, 20190.84000.87000.72000.78000.78001,423,600
Mar 18, 20190.82000.96000.74000.88000.88002,738,900
Mar 15, 20191.30001.50000.71000.71000.71004,712,800
Mar 15, 201920/1 Stock Split
Mar 14, 20191.60001.60001.60001.60001.6000443,300
Mar 13, 20191.80001.80001.60001.60001.6000194,300
Mar 12, 20191.60001.80001.60001.60001.6000175,800
Mar 11, 20191.80001.80001.60001.80001.8000248,900
Mar 08, 20191.80002.00001.80001.80001.8000522,700
Mar 07, 20191.80001.80001.80001.80001.800013,308,600
Mar 06, 20192.00002.20001.60001.80001.800037,706,100
Mar 05, 20191.60001.60001.60001.60001.60002,940,900
Mar 04, 20191.60001.60001.60001.60001.60004,975,000
Mar 01, 20191.80001.80001.60001.60001.60008,922,100
Feb 28, 20191.80001.80001.60001.60001.600010,772,400
Feb 27, 20191.60001.60001.40001.60001.60009,640,300
Feb 26, 20191.80001.80001.60001.60001.600010,823,900
Feb 25, 20191.80001.80001.80001.80001.80007,285,100
Feb 22, 20192.00002.00001.80001.80001.80006,915,200
Feb 21, 20192.00002.00001.80001.80001.80006,480,100
Feb 20, 20192.00002.00002.00002.00002.00009,247,200
Feb 19, 20192.00002.40002.00002.00002.000028,976,300
Feb 15, 20192.00002.00001.80001.80001.80003,928,500
Feb 14, 20191.80002.00001.80001.80001.80005,322,300
Feb 13, 20192.20002.20001.80001.80001.80006,878,400
Feb 12, 20192.20002.20001.80002.00002.00006,903,200
Feb 11, 20192.20002.20002.00002.00002.00008,265,900
Feb 08, 20192.00002.40001.80002.20002.200026,463,900
Feb 07, 20192.00002.00001.80001.80001.80002,935,000
Feb 06, 20192.00002.00001.80001.80001.80002,267,700
Feb 05, 20192.00002.00002.00002.00002.00002,798,000
Feb 04, 20192.20002.20002.00002.00002.00003,937,800
Feb 01, 20192.20002.20002.00002.00002.00003,377,400
Jan 31, 20191.80002.20001.80002.00002.000011,699,700
Jan 30, 20192.00002.00001.80001.80001.80002,789,000
Jan 29, 20192.00002.00001.80001.80001.80002,250,100
Jan 28, 20192.00002.00001.80002.00002.00003,759,800
Jan 25, 20192.00002.00002.00002.00002.00004,556,000
Jan 24, 20192.00002.00001.80002.00002.00004,803,000
Jan 23, 20192.20002.20002.00002.00002.00003,626,500
Jan 22, 20192.20002.20002.00002.00002.00002,599,100
Jan 18, 20192.20002.20002.00002.20002.20002,451,100
Jan 17, 20192.20002.20002.00002.20002.20001,633,700
Jan 16, 20192.20002.20002.00002.20002.20002,791,100
Jan 15, 20192.40002.40002.20002.20002.20002,978,700
Jan 14, 20192.60002.60002.20002.40002.40004,026,000
Jan 11, 20192.60002.60002.40002.40002.40006,924,800
Jan 10, 20192.40002.40002.20002.20002.20002,397,400
Jan 09, 20192.60002.60002.40002.40002.40002,481,300
Jan 08, 20192.80002.80002.40002.40002.40002,885,200
Jan 07, 20193.20003.20002.60002.80002.80007,121,000
Jan 04, 20192.40002.80002.40002.80002.80004,729,700
Jan 03, 20192.40002.60002.20002.40002.40002,511,300
Jan 02, 20192.20002.40002.20002.40002.40001,980,000
Dec 31, 20182.40002.40002.00002.00002.00001,832,300
Dec 28, 20182.40002.40002.20002.20002.200085,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...