Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.