Deep Down, Inc. Historical Stock Prices

DPDW 
$1.49
*  
0.037
2.55%
Get DPDW Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading DPDW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.49  1.47  1.49 4,550
08/27/2014 1.47 1.49 1.47 1.49 4,550
08/26/2014 1.48 1.48 1.45 1.453 14,271
08/25/2014 1.5 1.5 1.45 1.49 12,053
08/22/2014 1.45 1.5 1.45 1.5 2,247
08/21/2014 1.52 1.52 1.45 1.45 10,125
08/20/2014 1.45 1.5 1.45 1.5 12,654
08/19/2014 1.5 1.5 1.47 1.47 16,750
08/18/2014 1.42 1.53 1.42 1.5 29,800
08/15/2014 1.57 1.6 1.5 1.51 82,397
08/14/2014 1.7 1.7 1.69 1.69 500
08/13/2014 1.66 1.7 1.63 1.7 4,068
08/12/2014 1.71 1.71 1.66 1.68 18,970
08/11/2014 1.71 1.71 1.71 1.71 165
08/08/2014 1.75 1.75 1.75 1.75 00
08/07/2014 1.75 1.75 1.75 1.75 20,601
08/06/2014 1.75 1.79 1.75 1.79 590
08/05/2014 1.79 1.79 1.75 1.79 4,424
08/04/2014 1.75 1.75 1.75 1.75 14,527
08/01/2014 1.85 1.85 1.8 1.8 5,635
07/31/2014 1.85 1.85 1.85 1.85 2,325
07/30/2014 1.85 1.89 1.85 1.89 5,125
07/29/2014 1.88 1.9 1.88 1.9 3,000
07/28/2014 1.85 1.85 1.85 1.85 2,100
07/25/2014 1.85 1.85 1.85 1.85 00
07/24/2014 1.82 1.85 1.82 1.85 400
07/23/2014 1.87 1.87 1.75 1.77 12,220
07/22/2014 1.81 1.88 1.81 1.88 3,576
07/21/2014 1.81 1.81 1.81 1.81 00
07/18/2014 1.86 1.86 1.81 1.81 928
07/17/2014 1.88 1.88 1.81 1.81 1,500
07/16/2014 1.81 1.81 1.81 1.81 00
07/15/2014 1.81 1.81 1.81 1.81 755
07/14/2014 1.81 1.81 1.81 1.81 689
07/11/2014 1.81 1.81 1.81 1.81 150
07/10/2014 1.88 1.88 1.81 1.81 1,831
07/09/2014 1.81 1.85 1.81 1.81 2,566
07/08/2014 1.81 1.89 1.8 1.89 5,628
07/07/2014 1.85 1.9 1.75 1.9 7,978
07/03/2014 1.85 1.85 1.85 1.85 00
07/02/2014 1.8 1.85 1.75 1.85 1,231
07/01/2014 1.86 1.87 1.8 1.8 1,234
06/30/2014 1.85 1.85 1.8 1.85 31,529
06/27/2014 1.85 1.85 1.85 1.85 16,653
06/26/2014 1.85 1.85 1.85 1.85 10,186
06/25/2014 1.9 1.9 1.75 1.89 22,029
06/24/2014 1.95 1.95 1.91 1.91 302
06/23/2014 1.9 1.9 1.9 1.9 3,609
06/20/2014 1.79 1.89 1.78 1.86 23,115
06/19/2014 1.71 1.75 1.67 1.75 13,000
06/18/2014 1.75 1.79 1.75 1.79 49,071
06/17/2014 1.8 1.85 1.75 1.75 72,171
06/16/2014 1.86 1.87 1.77 1.77 12,669
06/13/2014 1.86 1.87 1.86 1.87 1,201
06/12/2014 1.86 1.86 1.81 1.83 11,626
06/11/2014 1.88 1.89 1.86 1.88 2,149
06/10/2014 1.88 1.9 1.88 1.88 2,417
06/09/2014 1.9 1.9 1.87 1.87 7,159
06/06/2014 1.9 1.9 1.85 1.9 4,200
06/05/2014 1.9 1.9 1.9 1.9 5,472
06/04/2014 1.95 1.99 1.9 1.9 4,460
06/03/2014 1.9 1.98 1.9 1.9 4,868
06/02/2014 1.9 1.9 1.82 1.9 1,309
05/30/2014 1.95 1.95 1.95 1.95 7,300
05/29/2014 1.92 1.99 1.92 1.99 3,600
05/28/2014 1.9 1.9 1.85 1.85 6,368
05/27/2014 1.85 1.9 1.85 1.9 4,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?