Digital Power Corporation Historical Stock Prices

DPW 
$1.15
*  
unch
unch
Get DPW Alerts
*Delayed - data as of Aug. 29, 2014 10:40 ET  -  Find a broker to begin trading DPW now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    DPW Real Time
 
 
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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
10:40 N/A  1.1904  1.15  1.15 3,600
08/28/2014 1.17 1.24 1.1141 1.1499 47,422
08/27/2014 1.22 1.25 1.22 1.2201 32,565
08/26/2014 1.23 1.28 1.22 1.2499 73,061
08/25/2014 1.2 1.239 1.173 1.23 49,745
08/22/2014 1.25 1.25 1.22 1.22 16,057
08/21/2014 1.23 1.2799 1.21 1.24 18,110
08/20/2014 1.22 1.2699 1.22 1.2699 7,559
08/19/2014 1.34 1.38 1.22 1.25 19,443
08/18/2014 1.2 1.39 1.2 1.31 140,723
08/15/2014 1.24 1.2576 1.15 1.19 50,499
08/14/2014 1.33 1.37 1.089 1.24 129,099
08/13/2014 1.36 1.39 1.3 1.38 29,310
08/12/2014 1.38 1.39 1.26 1.31 21,835
08/11/2014 1.35 1.35 1.2901 1.3083 5,027
08/08/2014 1.3 1.37 1.2742 1.35 28,824
08/07/2014 1.27 1.4 1.27 1.34 30,651
08/06/2014 1.3 1.37 1.24 1.32 46,412
08/05/2014 1.31 1.3999 1.3 1.32 18,931
08/04/2014 1.3 1.3899 1.3 1.32 49,001
08/01/2014 1.34 1.39 1.27 1.3 71,579
07/31/2014 1.45 1.45 1.32 1.39 16,771
07/30/2014 1.39 1.48 1.33 1.45 91,401
07/29/2014 1.55 1.61 1.323 1.39 191,925
07/28/2014 1.55 2 1.51 1.63 1,762,805
07/25/2014 1.2 1.3 1.15 1.25 74,497
07/24/2014 1.21 1.21 1.15 1.2 37,001
07/23/2014 1.15 1.26 1.1 1.15 187,186
07/22/2014 1.16 1.35 1.13 1.17 152,981
07/21/2014 1.1164 1.2 1.1164 1.1848 4,552
07/18/2014 1.15 1.2 1.13 1.15 20,114
07/17/2014 1.15 1.21 1.12 1.21 16,699
07/16/2014 1.21 1.221 1.07 1.14 90,527
07/15/2014 1.19 1.4 1.19 1.23 193,185
07/14/2014 1.2 1.22 1.07 1.1818 127,915
07/11/2014 1.12 1.2699 1.09 1.2 31,197
07/10/2014 1.16 1.2 1.09 1.09 17,045
07/09/2014 1.3 1.41 1.22 1.25 94,983
07/08/2014 1.09 1.3 1.04 1.2899 78,253
07/07/2014 1.2 1.2 1.1206 1.1502 9,302
07/03/2014 1.18 1.2 1.13 1.19 10,755
07/02/2014 1.11 1.1799 1.09 1.1799 25,258
07/01/2014 1.16 1.1601 1.1 1.15 15,051
06/30/2014 1.19 1.19 1.16 1.16 5,495
06/27/2014 1.1801 1.2001 1.17 1.19 9,433
06/26/2014 1.161 1.2099 1.16 1.1899 3,766
06/25/2014 1.249 1.249 1.1501 1.2 13,085
06/24/2014 1.14 1.3 1.08 1.1799 56,130
06/23/2014 1.26 1.2601 1.2399 1.2399 12,429
06/20/2014 1.25 1.32 1.213 1.3 67,891
06/19/2014 1.34 1.34 1.25 1.25 17,401
06/18/2014 1.3 1.3099 1.18 1.3 64,170
06/17/2014 1.08 1.3 1.08 1.25 75,625
06/16/2014 1.09 1.15 1.06 1.0865 9,688
06/13/2014 1.2699 1.2699 1.05 1.11 26,451
06/12/2014 1.09 1.28 1.09 1.15 39,265
06/11/2014 1.1 1.119 1.05 1.09 15,667
06/10/2014 0.96 1.12 0.96 1.092 25,162
06/09/2014 1.01 1.0494 0.97 1.04 16,187
06/06/2014 1.04 1.0906 1.02 1.03 8,001
06/05/2014 0.97 1.14 0.97 1.0429 27,463
06/04/2014 1.07 1.07 0.9501 0.9501 6,380
06/03/2014 1.05 1.07 1.02 1.02 15,738
06/02/2014 1.18 1.18 1.01 1.16 23,238
05/30/2014 1.18 1.2 1.04 1.11 65,605
05/29/2014 1.09 1.39 1.05 1.2567 424,620
05/28/2014 0.8499 1.13 0.8399 1.05 170,915
05/27/2014 0.87 0.8779 0.83 0.83 26,826
05/23/2014 0.89 0.9 0.88 0.88 7,972
05/22/2014 0.85 0.9 0.85 0.88 17,339
05/21/2014 0.86 0.92 0.84 0.88 42,037
05/20/2014 0.92 0.93 0.9 0.9 19,150
05/19/2014 0.9217 0.9619 0.9217 0.93 8,700
05/16/2014 0.97 0.97 0.92 0.933 10,808
05/15/2014 0.9223 0.97 0.9102 0.97 7,760
05/14/2014 1.03 1.03 0.923 0.93 16,530
05/13/2014 0.92 1.03 0.92 0.99 64,170
05/12/2014 0.93 0.95 0.91 0.95 27,702
05/09/2014 0.93 0.95 0.93 0.93 6,449
05/08/2014 0.93 0.97 0.92 0.9307 29,912
05/07/2014 0.94 0.96 0.906 0.948 10,330
05/06/2014 0.91 0.9779 0.91 0.95 22,112
05/05/2014 0.95 0.98 0.935 0.938 27,075
05/02/2014 1 1.05 0.9605 0.99 17,960
05/01/2014 1.05 1.06 0.98 1 36,300
04/30/2014 1 1.04 0.958 1.04 14,303
04/29/2014 1.01 1.02 0.95 0.99 27,515
04/28/2014 1.2 1.2 0.96 1.003 123,887
04/25/2014 1.15 1.1512 1.05 1.06 60,871
04/24/2014 1.2801 1.2873 1.15 1.16 46,819
04/23/2014 1.38 1.38 1.15 1.28 13,372
04/22/2014 1.36 1.43 1.25 1.3399 53,611
04/21/2014 1.21 1.35 1.13 1.35 75,480
04/17/2014 1 1.49 0.95 1.28 228,914
04/16/2014 1.06 1.092 0.95 0.95 65,131
04/15/2014 1.2 1.2 1.03 1.08 64,151
04/14/2014 1.32 1.32 1.15 1.2 50,178
04/11/2014 1.31 1.31 1.2215 1.23 52,487
04/10/2014 1.33 1.42 1.3 1.36 27,462
04/09/2014 1.4095 1.4095 1.3 1.38 31,615
04/08/2014 1.35 1.4 1.32 1.37 39,869
04/07/2014 1.4 1.46 1.35 1.36 49,935
04/04/2014 1.62 1.62 1.4 1.44 159,462
04/03/2014 1.7 1.71 1.461 1.62 88,439
04/02/2014 1.68 1.72 1.6 1.67 60,533
04/01/2014 1.62 1.83 1.62 1.65 140,113
03/31/2014 1.7 1.74 1.61 1.6799 194,389
03/28/2014 1.97 1.99 1.7 1.74 176,249
03/27/2014 2.06 2.06 1.82 1.91 48,654
03/26/2014 2.12 2.12 1.89 1.89 155,445
03/25/2014 1.92 2.19 1.771 1.96 475,007
03/24/2014 2 2.1891 1.8 1.92 238,651
03/21/2014 2.01 2.4 1.8641 1.94 478,581
03/20/2014 2.25 2.44 2 2.01 661,884
03/19/2014 1.67 3.05 1.59 2.2399 4,609,901
03/18/2014 1.6 1.64 1.55 1.55 74,175
03/17/2014 1.59 1.8 1.55 1.6 143,971
03/14/2014 1.77 1.88 1.46 1.55 666,849
03/13/2014 1.39 1.8 1.34 1.6503 718,903
03/12/2014 1.2 1.29 1.16 1.1997 151,650
03/11/2014 1.5 1.5 1.19 1.19 163,085
03/10/2014 1.35 1.45 1.21 1.42 172,831
03/07/2014 1.52 1.5299 1.1802 1.33 679,867
03/06/2014 1.08 2.07 1.08 1.53 4,859,755
03/05/2014 0.6499 1.16 0.6499 1.0799 458,414
03/04/2014 0.68 0.68 0.62 0.65 8,550
03/03/2014 0.63 0.65 0.62 0.65 10,740
02/28/2014 0.6599 0.6599 0.6599 0.6599 3,005
02/27/2014 0.6202 0.6261 0.6202 0.6251 2,475
02/26/2014 0.64 0.64 0.64 0.64 00
02/25/2014 0.64 0.64 0.61 0.64 41,528
02/24/2014 0.63 0.6699 0.63 0.6699 2,500
02/21/2014 0.65 0.65 0.62 0.62 2,058
02/20/2014 0.67 0.67 0.65 0.6501 1,247
02/19/2014 0.6566 0.6566 0.6566 0.6566 00
02/18/2014 0.65 0.7 0.65 0.6566 6,525
02/14/2014 0.661 0.668 0.661 0.668 473
02/13/2014 0.6201 0.6404 0.6201 0.6201 2,600
02/12/2014 0.66 0.66 0.66 0.66 00
02/11/2014 0.66 0.66 0.66 0.66 700
02/10/2014 0.7 0.7 0.65 0.68 7,170
02/07/2014 0.66 0.66 0.66 0.66 00
02/06/2014 0.65 0.68 0.65 0.66 1,000
02/05/2014 0.61 0.6888 0.61 0.6888 400
02/04/2014 0.69 0.69 0.69 0.69 00
02/03/2014 0.6772 0.69 0.6772 0.69 600
01/31/2014 0.648 0.69 0.63 0.64 5,000
01/30/2014 0.7 0.7 0.6 0.63 18,400
01/29/2014 0.7 0.7 0.65 0.65 1,950
01/28/2014 0.7 0.7 0.69 0.7 1,500
01/27/2014 0.7 0.7 0.6 0.6699 3,708
01/24/2014 0.61 0.61 0.61 0.61 200
01/23/2014 0.68 0.68 0.65 0.65 1,348
01/22/2014 0.68 0.68 0.68 0.68 100
01/21/2014 0.67 0.72 0.67 0.7 22,129
01/17/2014 0.65 0.7 0.61 0.67 10,499
01/16/2014 0.7 0.7 0.7 0.7 1,700
01/15/2014 0.67 0.7 0.64 0.7 13,579
01/14/2014 0.63 0.67 0.62 0.66 5,516
01/13/2014 0.65 0.67 0.62 0.6682 4,213
01/10/2014 0.65 0.67 0.65 0.67 6,100
01/09/2014 0.62 0.65 0.6199 0.65 1,756
01/08/2014 0.66 0.66 0.66 0.66 00
01/07/2014 0.616 0.66 0.6 0.66 5,500
01/06/2014 0.5732 0.67 0.5732 0.67 16,718
01/03/2014 0.6 0.62 0.57 0.6 21,172
01/02/2014 0.62 0.62 0.59 0.6032 3,867
12/31/2013 0.59 0.67 0.59 0.67 12,880
12/30/2013 0.56 0.59 0.56 0.58 25,017
12/27/2013 0.55 0.58 0.55 0.58 8,200
12/26/2013 0.57 0.579 0.5241 0.579 2,931
12/24/2013 0.56 0.57 0.55 0.57 7,521
12/23/2013 0.56 0.58 0.5499 0.5699 44,290
12/20/2013 0.5657 0.5701 0.558 0.56 3,507
12/19/2013 0.6 0.6298 0.58 0.628 2,011
12/18/2013 0.59 0.6282 0.56 0.6282 7,200
12/17/2013 0.6 0.63 0.55 0.62 10,633
12/16/2013 0.61 0.6299 0.6 0.62 2,475
12/13/2013 0.63 0.63 0.63 0.63 108
12/12/2013 0.656 0.657 0.5526 0.635 12,580
12/11/2013 0.658 0.658 0.6 0.657 1,745
12/10/2013 0.659 0.659 0.659 0.659 00
12/09/2013 0.598 0.67 0.59 0.659 3,550
12/06/2013 0.668 0.668 0.668 0.668 00
12/05/2013 0.648 0.668 0.648 0.668 2,800
12/04/2013 0.647 0.65 0.64 0.648 3,640
12/03/2013 0.65 0.65 0.591 0.648 3,800
12/02/2013 0.56 0.65 0.55 0.648 9,900
11/29/2013 0.6164 0.6164 0.6164 0.6164 300
11/27/2013 0.6101 0.6101 0.6101 0.6101 200
11/26/2013 0.6003 0.6003 0.6 0.6 200
11/25/2013 0.648 0.67 0.58 0.65 10,600
11/22/2013 0.581 0.6 0.581 0.596 1,720
11/21/2013 0.63 0.63 0.63 0.63 00
11/20/2013 0.6 0.639 0.6 0.63 2,553
11/19/2013 0.65 0.65 0.65 0.65 00
11/18/2013 0.58 0.65 0.58 0.65 9,700
11/15/2013 0.62 0.62 0.581 0.6 5,455
11/14/2013 0.63 0.63 0.599 0.6282 4,300
11/13/2013 0.648 0.648 0.57 0.619 1,000
11/12/2013 0.5885 0.64 0.5885 0.62 2,300
11/11/2013 0.6696 0.6696 0.6396 0.6696 500
11/08/2013 0.61 0.67 0.61 0.62 1,700
11/07/2013 0.59 0.67 0.59 0.662 2,200
11/06/2013 0.63 0.69 0.5196 0.619 76,251
11/05/2013 0.7 0.7 0.662 0.69 1,000
11/04/2013 0.7 0.7 0.7 0.7 00
11/01/2013 0.7 0.7 0.7 0.7 00
10/31/2013 0.65 0.72 0.65 0.7 37,000
10/30/2013 0.71 0.71 0.71 0.71 00
10/29/2013 0.71 0.71 0.71 0.71 00
10/28/2013 0.71 0.71 0.71 0.71 00
10/25/2013 0.67 0.71 0.67 0.71 700
10/24/2013 0.69 0.719 0.66 0.719 2,300
10/23/2013 0.66 0.7 0.66 0.7 1,000
10/22/2013 0.66 0.71 0.65 0.71 1,300
10/21/2013 0.6495 0.7 0.6495 0.7 800
10/18/2013 0.678 0.712 0.678 0.7072 4,400
10/17/2013 0.6467 0.69 0.6256 0.669 2,376
10/16/2013 0.69 0.69 0.5688 0.5688 25,427
10/15/2013 0.69 0.69 0.65 0.6799 11,077
10/14/2013 0.6 0.66 0.58 0.66 1,850
10/11/2013 0.63 0.68 0.5828 0.65 1,300
10/10/2013 0.62 0.658 0.62 0.62 1,300
10/09/2013 0.6699 0.6699 0.6699 0.6699 00
10/08/2013 0.62 0.68 0.58 0.6699 2,541
10/07/2013 0.67 0.69 0.63 0.671 13,680
10/04/2013 0.66 0.69 0.658 0.69 890
10/03/2013 0.73 0.73 0.65 0.72 900
10/02/2013 0.73 0.73 0.73 0.73 00
10/01/2013 0.72 0.73 0.72 0.73 210
09/30/2013 0.6301 0.71 0.6301 0.71 350
09/27/2013 0.6435 0.71 0.6435 0.7 830
09/26/2013 0.67 0.68 0.64 0.68 7,601
09/25/2013 0.73 0.73 0.621 0.73 4,971
09/24/2013 0.69 0.73 0.647 0.73 5,365
09/23/2013 0.68 0.74 0.68 0.729 7,460
09/20/2013 0.73 0.73 0.68 0.68 1,968
09/19/2013 0.75 0.75 0.75 0.75 00
09/18/2013 0.75 0.75 0.75 0.75 00
09/17/2013 0.69 0.75 0.65 0.75 12,349
09/16/2013 0.61 0.6499 0.61 0.6499 3,100
09/13/2013 0.64 0.64 0.64 0.64 00
09/12/2013 0.6236 0.64 0.6236 0.64 2,840
09/11/2013 0.64 0.64 0.64 0.64 00
09/10/2013 0.64 0.64 0.64 0.64 3,675
09/09/2013 0.591 0.64 0.591 0.64 300
09/06/2013 0.61 0.64 0.61 0.6399 7,500
09/05/2013 0.58 0.63 0.58 0.63 8,993
09/04/2013 0.6148 0.64 0.6148 0.64 400
09/03/2013 0.61 0.64 0.61 0.64 5,500
08/30/2013 0.6072 0.6672 0.58 0.6372 1,577
08/29/2013 0.67 0.67 0.67 0.67 00
08/28/2013 0.61 0.67 0.61 0.67 400
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?