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
2018-12-11 0.1801 0.1875 0.166 0.1671 41,881
2018-12-10 0.1861 0.1893 0.1796 0.1796 30,935
2018-12-07 0.1851 0.1904 0.18 0.1811 45,101
2018-12-06 0.2001 0.2001 0.1806 0.1892 37,501
2018-12-04 0.2145 0.2151 0.2024 0.2069 17,772
2018-12-03 0.2306 0.2306 0.2212 0.2212 39,233
2018-11-30 0.2351 0.2351 0.2285 0.2301 33,533
2018-11-29 0.2401 0.2411 0.2305 0.2305 50,082
2018-11-28 0.2324 0.2425 0.2316 0.2381 64,915
2018-11-27 0.2501 0.2511 0.2258 0.2297 28,133
2018-11-26 0.2251 0.2363 0.223 0.2363 19,390
2018-11-23 0.2371 0.2399 0.2205 0.238 20,508
2018-11-21 0.245 0.2462 0.23 0.2309 1,800
2018-11-20 0.2302 0.2411 0.228 0.2287 40,492
2018-11-19 0.2649 0.2649 0.25 0.2524 18,253
2018-11-16 0.273 0.2771 0.2515 0.2579 27,060
2018-11-15 0.2652 0.294 0.2626 0.2902 20,264
2018-11-14 0.278 0.278 0.258 0.2651 44,537
2018-11-13 0.2708 0.2823 0.2708 0.2792 41,946
2018-11-12 0.2873 0.2873 0.2725 0.2751 48,169
2018-11-09 0.2823 0.3009 0.2807 0.2859 37,272
2018-11-08 0.295 0.3001 0.2821 0.2849 52,457
2018-11-07 0.303 0.3099 0.3001 0.3032 19,267
2018-11-06 0.3031 0.3299 0.2921 0.2991 42,807
2018-11-05 0.27 0.2988 0.27 0.292 20,020
2018-11-02 0.2688 0.275 0.2671 0.2691 41,442
2018-11-01 0.255 0.2998 0.255 0.2998 44,489
2018-10-31 0.259 0.259 0.247 0.2522 8,195
2018-10-30 0.2589 0.2589 0.2452 0.255 4,426
2018-10-29 0.2602 0.265 0.2539 0.2539 24,277

» More Digital Pwr Stock Price History

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