Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deep Down Inc (OP: DPDW )

N/A UNCHANGED
Last Price Updated: 3:12 PM EST, Nov 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.9300 0.9700 0.9300 0.9700 8,000 +0.01(+1.04%)
Aug 30, 2017 0.9550 0.9680 0.9550 0.9600 17,150 -0.01(-1.03%)
Aug 29, 2017 0.9500 0.9850 0.9500 0.9700 25,509 +0.02(+2.11%)
Aug 28, 2017 0.9400 0.9900 0.9400 0.9500 88,824 +0.01(+1.06%)
Aug 25, 2017 0.9400 0.9400 0.9400 0.9400 6,500 -0.01(-1.05%)
Aug 24, 2017 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Aug 23, 2017 0.9500 0.9500 0.9500 0.9500 2,801 -0.02(-2.06%)
Aug 22, 2017 0.9900 1.000 0.9700 0.9700 10,451 +0.00(+0.00%)
Aug 21, 2017 1.000 1.100 0.9700 0.9700 176,740 -0.02(-1.52%)
Aug 18, 2017 0.9820 0.9850 0.9700 0.9850 1,325 +0.04(+4.23%)
Aug 17, 2017 0.9940 1.005 0.9450 0.9450 61,450 -0.05(-4.55%)
Aug 16, 2017 1.016 1.040 0.9900 0.9900 51,250 -0.01(-1.00%)
Aug 15, 2017 0.9800 1.000 0.9800 1.000 10,449 -0.01(-0.99%)
Aug 14, 2017 0.9800 1.030 0.9600 1.010 115,202 +0.03(+3.06%)
Aug 11, 2017 0.9900 0.9900 0.9800 0.9800 4,700 -0.02(-2.00%)
Aug 10, 2017 0.9920 1.000 0.9920 1.000 31,070 +0.00(+0.00%)
Aug 09, 2017 0.9980 1.000 0.9899 1.000 39,515 +0.00(+0.00%)
Aug 07, 2017 1.000 1.000 1.000 33 +0.02(+2.04%)
Aug 04, 2017 0.9820 0.9820 0.9800 0.9800 10,064 -0.01(-0.69%)
Aug 03, 2017 1.000 1.000 0.9820 0.9868 1,450 -0.02(-2.30%)
Aug 02, 2017 1.020 1.030 0.9800 1.010 23,100 -0.02(-1.94%)
Jul 31, 2017 1.030 1.030 1.030 0 +0.03(+3.00%)
Jul 28, 2017 1.010 1.010 1.000 1.000 1,850 -0.01(-0.99%)
Jul 27, 2017 1.030 1.030 1.010 1.010 7,275 -0.02(-1.94%)
Jul 26, 2017 1.020 1.030 1.020 1.030 3,627 +0.02(+1.98%)
Jul 25, 2017 1.010 1.015 1.010 1.010 15,500 -0.00(-0.20%)
Jul 24, 2017 1.020 1.040 1.000 1.012 10,200 -0.02(-1.56%)
Jul 21, 2017 1.020 1.040 1.020 1.028 8,266 +0.00(+0.00%)
Jul 20, 2017 1.020 1.028 1.020 1.028 5,325 +0.01(+0.78%)
Jul 19, 2017 1.020 1.040 1.020 1.020 16,011 -0.03(-2.86%)
Jul 18, 2017 1.000 1.050 1.000 1.050 60,750 +0.03(+2.94%)
Jul 17, 2017 1.030 1.030 1.020 1.020 5,814 -0.01(-0.97%)
Jul 14, 2017 1.048 1.048 1.030 1.030 6,740 +0.00(+0.00%)
Jul 13, 2017 1.046 1.046 1.020 1.030 16,840 -0.08(-7.21%)
Jul 12, 2017 1.010 1.110 1.000 1.110 9,513 +0.10(+9.90%)
Jul 11, 2017 1.010 1.010 1.010 1.010 130 -0.02(-2.13%)
Jul 07, 2017 1.032 1.032 1.032 0 +0.01(+1.18%)
Jul 06, 2017 1.060 1.070 1.020 1.020 17,910 +0.02(+2.00%)
Jul 03, 2017 1.000 1.000 1.000 5 -0.01(-0.99%)
Jun 30, 2017 1.050 1.050 1.010 1.010 10,702 -0.05(-4.72%)
Jun 29, 2017 1.016 1.060 1.010 1.060 125,063 +0.05(+4.43%)
Jun 28, 2017 1.020 1.020 1.010 1.015 12,700 -0.03(-2.40%)
Jun 27, 2017 1.010 1.040 1.010 1.040 7,726 +0.00(+0.00%)
Jun 26, 2017 1.070 1.070 1.040 1.040 7,000 -0.04(-3.53%)
Jun 23, 2017 1.070 1.078 1.070 1.078 255 +0.02(+1.70%)
Jun 22, 2017 1.060 1.060 1.060 1.060 10,156 +0.01(+0.88%)
Jun 21, 2017 1.050 1.060 1.010 1.051 15,551 -0.04(-3.60%)
Jun 20, 2017 1.060 1.120 1.060 1.090 19,227 +0.04(+3.81%)
Jun 19, 2017 1.060 1.120 1.050 1.050 20,100 -0.01(-0.94%)
Jun 16, 2017 1.060 1.060 1.060 1.060 16,783 +0.00(+0.00%)
Jun 15, 2017 1.070 1.090 1.060 1.060 23,325 -0.03(-3.03%)
Jun 14, 2017 1.070 1.100 1.070 1.093 5,938 -0.00(-0.26%)
Jun 13, 2017 1.070 1.096 1.060 1.096 6,020 +0.03(+2.43%)
Jun 12, 2017 1.100 1.160 1.070 1.070 5,096 -0.03(-2.73%)
Jun 09, 2017 1.220 1.220 1.100 1.100 20,032 -0.15(-12.00%)
Jun 08, 2017 1.150 1.250 1.150 1.250 114,399 +0.15(+13.65%)
Jun 07, 2017 1.090 1.100 1.060 1.100 5,505 -0.00(-0.01%)
Jun 06, 2017 1.096 1.100 1.096 1.100 6,650 +0.00(+0.00%)
Jun 05, 2017 1.090 1.100 1.080 1.100 18,645 +0.00(+0.00%)
Jun 02, 2017 1.116 1.128 1.100 1.100 44,150 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.