DIGITAL PWR Historical Stock Price

Below is the stock price history for Digital Pwr DPW. Data is recorded each day for the historical open, high, low, close and volume. The Digital Pwr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Digital Pwr Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 0.6251 0.6251 0.605 0.6126 5,365
2018-06-19 0.59 0.6197 0.59 0.60 7,335
2018-06-18 0.64 0.64 0.6096 0.631 17,698
2018-06-15 0.6599 0.6599 0.6368 0.642 25,337
2018-06-14 0.6366 0.64 0.6252 0.64 10,457
2018-06-13 0.63 0.64 0.6235 0.6379 18,823
2018-06-12 0.6499 0.6499 0.6201 0.64 19,284
2018-06-11 0.6428 0.67 0.635 0.6364 26,457
2018-06-08 0.82 0.82 0.67 0.6931 124,038
2018-06-07 0.67 0.69 0.6511 0.6558 8,850
2018-06-06 0.6152 0.6824 0.5996 0.658 46,566
2018-06-05 0.5829 0.6055 0.5829 0.60 4,243
2018-06-04 0.62 0.63 0.593 0.6194 46,217
2018-06-01 0.636 0.64 0.62 0.6399 20,362
2018-05-31 0.6515 0.6515 0.6412 0.644 6,314
2018-05-30 0.69 0.6924 0.65 0.6512 18,162
2018-05-29 0.6951 0.7001 0.69 0.6917 8,184
2018-05-25 0.6963 0.7066 0.6963 0.7062 960
2018-05-24 0.69 0.7001 0.6869 0.70 28,858
2018-05-23 0.7398 0.746 0.70 0.7017 16,700
2018-05-22 0.75 0.75 0.7103 0.7301 26,864
2018-05-21 0.80 0.80 0.7586 0.7646 27,388
2018-05-18 0.80 0.825 0.78 0.7903 24,329
2018-05-17 0.77 0.7895 0.7699 0.7895 43,222
2018-05-16 0.751 0.8001 0.751 0.78 62,022
2018-05-15 0.88 0.893 0.8599 0.893 9,225
2018-05-14 0.87 0.898 0.8616 0.8799 9,958
2018-05-11 0.84 0.8842 0.84 0.8779 6,500
2018-05-10 0.85 0.856 0.83 0.8558 15,548
2018-05-09 0.8186 0.88 0.8186 0.8611 23,996

» More Digital Pwr Stock Price History

To see other companies like Digital Pwr (DPW), view our stock market today for news, and other data.