DPW Inc. (DPW)
AMEX: DPW
· Real-Time Price · USD
1.60
0.00 (0.00%)
At close: Dec 13, 2021, 6:00 AM
DPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2021 | 1.68 | 1.69 | 1.59 | 1.60 | 1.60 | 0.00% | 1,606,329 |
| Dec 9, 2021 | 1.71 | 1.74 | 1.60 | 1.60 | 1.60 | -8.05% | 2,267,628 |
| Dec 8, 2021 | 1.66 | 1.77 | 1.64 | 1.74 | 1.74 | 7.41% | 2,275,133 |
| Dec 7, 2021 | 1.60 | 1.66 | 1.59 | 1.62 | 1.62 | 5.88% | 2,083,401 |
| Dec 6, 2021 | 1.50 | 1.58 | 1.40 | 1.53 | 1.53 | 2.00% | 2,407,898 |
| Dec 3, 2021 | 1.62 | 1.62 | 1.48 | 1.50 | 1.50 | -7.98% | 3,868,190 |
| Dec 2, 2021 | 1.60 | 1.66 | 1.54 | 1.63 | 1.63 | 0.62% | 3,134,347 |
| Dec 1, 2021 | 1.79 | 1.83 | 1.60 | 1.62 | 1.62 | -8.99% | 4,209,119 |
| Nov 30, 2021 | 1.76 | 1.86 | 1.73 | 1.78 | 1.78 | -1.11% | 3,117,679 |
| Nov 29, 2021 | 1.85 | 1.87 | 1.77 | 1.80 | 1.80 | 0.00% | 3,692,782 |
| Nov 26, 2021 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | -5.26% | 2,941,308 |
| Nov 24, 2021 | 1.92 | 1.96 | 1.81 | 1.90 | 1.90 | 2.70% | 5,819,794 |
| Nov 23, 2021 | 1.89 | 1.90 | 1.74 | 1.85 | 1.85 | -6.57% | 7,844,057 |
| Nov 22, 2021 | 2.00 | 2.03 | 1.88 | 1.98 | 1.98 | -5.71% | 8,504,795 |
| Nov 19, 2021 | 2.07 | 2.15 | 1.95 | 2.10 | 2.10 | 18.64% | 17,933,708 |
| Nov 18, 2021 | 1.95 | 2.17 | 1.73 | 1.77 | 1.77 | -9.23% | 16,537,455 |
| Nov 17, 2021 | 2.05 | 2.07 | 1.92 | 1.95 | 1.95 | -4.88% | 4,744,940 |
| Nov 16, 2021 | 2.07 | 2.10 | 1.99 | 2.05 | 2.05 | -5.09% | 4,566,197 |
| Nov 15, 2021 | 2.03 | 2.18 | 1.96 | 2.16 | 2.16 | 7.46% | 7,736,563 |
| Nov 12, 2021 | 2.03 | 2.05 | 1.98 | 2.01 | 2.01 | -1.95% | 4,434,724 |