DPW Holdings Inc (NY: DPW )

5.230 USD -0.370 (-6.61%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 5.500 5.540 4.880 5.230 7,975,379 -0.37(-6.61%)
Jan 14, 2021 6.380 6.380 5.390 5.600 67,903,806 +1.41(+33.65%)
Jan 13, 2021 4.450 4.560 4.110 4.190 20,891,791 +0.13(+3.20%)
Jan 12, 2021 4.050 4.180 4.020 4.060 3,049,057 -0.04(-0.98%)
Jan 11, 2021 4.100 4.280 4.040 4.100 4,383,921 -0.39(-8.69%)
Jan 08, 2021 4.350 4.650 4.020 4.490 8,828,500 +0.33(+7.93%)
Jan 07, 2021 3.950 4.340 3.950 4.160 7,453,242 +0.22(+5.58%)
Jan 06, 2021 3.920 4.180 3.850 3.940 6,528,910 -0.12(-2.96%)
Jan 05, 2021 3.810 4.150 3.790 4.060 5,805,052 -0.13(-3.10%)
Jan 04, 2021 4.480 4.510 3.900 4.190 4,392,135 -0.16(-3.68%)
Dec 31, 2020 4.350 4.350 4.350 5,638,906 +0.21(+5.07%)
Dec 30, 2020 4.380 4.510 4.050 4.140 5,638,906 -0.49(-10.58%)
Dec 29, 2020 5.290 5.300 4.220 4.630 12,610,950 -0.38(-7.58%)
Dec 28, 2020 4.300 5.430 4.030 5.010 41,312,534 +1.20(+31.50%)
Dec 24, 2020 3.810 3.900 3.710 3.810 2,914,300 -0.02(-0.52%)
Dec 23, 2020 3.900 3.960 3.730 3.830 3,357,381 -0.15(-3.77%)
Dec 22, 2020 3.740 4.100 3.620 3.980 10,474,566 +0.29(+7.86%)
Dec 21, 2020 3.760 3.860 3.550 3.690 5,031,274 -0.12(-3.15%)
Dec 18, 2020 4.030 4.030 3.710 3.810 6,211,400 +0.10(+2.70%)
Dec 17, 2020 4.120 4.150 3.670 3.710 6,370,055 -0.36(-8.85%)
Dec 16, 2020 4.000 4.180 3.560 4.070 10,563,412 +0.43(+11.81%)
Dec 15, 2020 3.590 3.700 3.350 3.640 3,619,125 +0.04(+1.11%)
Dec 14, 2020 4.040 4.040 3.560 3.600 2,222,451 -0.33(-8.40%)
Dec 11, 2020 4.100 4.104 3.850 3.930 1,482,800 -0.21(-5.07%)
Dec 10, 2020 3.840 4.150 3.700 4.140 1,800,710 +0.27(+6.98%)
Dec 09, 2020 4.360 4.400 3.820 3.870 4,469,230 -0.52(-11.85%)
Dec 08, 2020 4.250 4.610 4.150 4.390 4,062,460 +0.15(+3.54%)
Dec 07, 2020 4.330 4.740 4.150 4.240 6,118,903 -0.17(-3.85%)
Dec 04, 2020 4.300 4.490 4.100 4.410 3,843,400 +0.16(+3.76%)
Dec 03, 2020 4.760 4.800 4.220 4.250 3,243,794 -0.34(-7.41%)
Dec 02, 2020 4.000 4.880 3.750 4.590 5,189,677 +0.11(+2.46%)
Dec 01, 2020 5.050 5.160 4.420 4.480 6,655,725 -0.98(-17.95%)
Nov 30, 2020 5.760 5.880 5.260 5.460 8,398,516 -0.60(-9.90%)
Nov 27, 2020 6.410 6.410 6.050 6.060 5,168,400 -0.63(-9.42%)
Nov 25, 2020 5.750 7.380 5.260 6.690 26,303,900 +0.38(+6.02%)
Nov 24, 2020 9.500 10.94 5.550 6.310 74,155,812 -1.93(-23.42%)
Nov 23, 2020 3.050 7.930 2.750 8.240 301,779,475 +6.11(+286.85%)
Nov 20, 2020 1.990 2.170 1.860 2.130 12,263,400 +0.32(+17.68%)
Nov 19, 2020 1.700 1.870 1.680 1.810 6,237,031 +0.11(+6.47%)
Nov 18, 2020 1.750 1.760 1.660 1.700 1,915,653 +0.00(+0.00%)
Nov 17, 2020 1.750 1.760 1.620 1.700 3,271,110 -0.06(-3.41%)
Nov 16, 2020 1.790 1.810 1.670 1.760 3,227,048 +0.02(+1.15%)
Nov 13, 2020 1.670 1.780 1.600 1.740 3,676,600 +0.10(+6.10%)
Nov 12, 2020 1.630 1.680 1.590 1.640 841,797 -0.02(-1.20%)
Nov 11, 2020 1.670 1.680 1.620 1.660 1,084,725 -0.04(-2.35%)
Nov 10, 2020 1.780 1.970 1.630 1.700 3,217,154 +0.03(+1.80%)
Nov 09, 2020 1.710 1.730 1.600 1.670 2,265,732 -0.01(-0.60%)
Nov 06, 2020 1.580 1.770 1.530 1.680 2,703,600 +0.11(+7.01%)
Nov 05, 2020 1.550 1.610 1.530 1.570 1,081,066 +0.02(+1.29%)
Nov 04, 2020 1.550 1.650 1.490 1.550 1,822,118 +0.00(+0.00%)
Nov 03, 2020 1.440 1.550 1.440 1.550 774,470 +0.07(+4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.