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
2017-11-22 0.6161 0.67 0.604 0.63 16,720
2017-11-21 0.5897 0.5897 0.5774 0.5774 1,950
2017-11-20 0.63 0.63 0.6155 0.6197 7,881
2017-11-17 0.6111 0.6111 0.605 0.605 1,800
2017-11-16 0.5851 0.60 0.5851 0.60 2,319
2017-11-15 0.56 0.56 0.56 0.56 1,000
2017-11-14 0.5649 0.5649 0.5649 0.5649 701
2017-11-10 0.59 0.5994 0.59 0.59 1,310
2017-11-09 0.5697 0.63 0.5697 0.612 8,337
2017-11-08 0.5996 0.5996 0.5613 0.5701 1,692
2017-11-07 0.595 0.595 0.587 0.587 800
2017-11-06 0.585 0.61 0.5801 0.6002 1,000
2017-11-03 0.6499 0.6499 0.61 0.61 12,600
2017-11-02 0.60 0.60 0.60 0.60 232
2017-11-01 0.61 0.61 0.586 0.599 4,894
2017-10-31 0.654 0.654 0.6299 0.6301 12,910
2017-10-30 0.666 0.679 0.666 0.679 3,600
2017-10-27 0.6267 0.6453 0.6267 0.6453 1,800
2017-10-26 0.6299 0.6299 0.616 0.616 2,296
2017-10-25 0.59 0.645 0.5861 0.645 3,938
2017-10-24 0.605 0.605 0.58 0.5999 5,475
2017-10-23 0.6401 0.6401 0.6106 0.6201 2,680
2017-10-20 0.66 0.66 0.626 0.626 1,900
2017-10-19 0.6404 0.6404 0.6124 0.6225 7,676
2017-10-18 0.67 0.69 0.67 0.67 7,781
2017-10-17 0.6525 0.7101 0.62 0.6931 13,426
2017-10-16 0.69 0.703 0.65 0.68 25,921
2017-10-13 0.685 0.685 0.632 0.632 5,138
2017-10-12 0.62 0.65 0.5725 0.65 33,008
2017-10-11 0.5403 0.5752 0.5403 0.5599 818

» More Digital Pwr Stock Price History

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