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
2018-09-21 0.4452 0.4452 0.426 0.4303 4,240
2018-09-20 0.4471 0.4471 0.4231 0.4289 5,080
2018-09-19 0.4381 0.4437 0.4179 0.4401 10,611
2018-09-18 0.4332 0.4434 0.4273 0.4273 1,958
2018-09-17 0.4561 0.4561 0.4393 0.4393 1,500
2018-09-14 0.47 0.47 0.46 0.46 8,568
2018-09-13 0.4709 0.4709 0.46 0.462 10,400
2018-09-12 0.4353 0.4391 0.4353 0.4381 600
2018-09-11 0.4455 0.4501 0.4351 0.4412 9,087
2018-09-10 0.4899 0.4899 0.46 0.46 21,569
2018-09-07 0.4839 0.517 0.48 0.4984 8,500
2018-09-06 0.4938 0.50 0.4801 0.485 18,066
2018-09-05 0.5001 0.539 0.5001 0.5103 10,935
2018-09-04 0.514 0.5681 0.514 0.555 22,048
2018-08-31 0.4903 0.498 0.4852 0.498 12,444
2018-08-30 0.4801 0.4826 0.465 0.4826 19,115
2018-08-29 0.452 0.4851 0.452 0.4851 3,833
2018-08-28 0.43 0.479 0.43 0.475 9,065
2018-08-27 0.4201 0.4221 0.4122 0.42 9,754
2018-08-24 0.4049 0.4151 0.4049 0.411 16,027
2018-08-23 0.403 0.403 0.4006 0.4006 600
2018-08-22 0.3999 0.40 0.3999 0.40 1,878
2018-08-21 0.4126 0.4151 0.395 0.395 13,902
2018-08-20 0.42 0.4225 0.403 0.4203 2,172
2018-08-17 0.3933 0.4218 0.3931 0.40 6,086
2018-08-16 0.402 0.402 0.3949 0.40 3,368
2018-08-15 0.4107 0.42 0.395 0.4018 21,860
2018-08-14 0.46 0.47 0.46 0.47 1,713
2018-08-13 0.47 0.47 0.464 0.469 4,414
2018-08-10 0.4518 0.4568 0.4517 0.4535 15,339

» More Digital Pwr Stock Price History

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