$1.85 +0.01 (%) Deswell Industries Inc - NASDAQ

Apr. 1, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSWL historical data

Date Open High Low Close Volume
3/31/20151.851.871.841.847,450
3/30/20151.911.911.821.8216,316
3/27/20151.911.921.901.918,057
3/26/20151.901.921.901.9032,370
3/25/20151.901.921.901.924,408
3/24/20151.901.931.901.909,635
3/23/20151.911.941.901.9210,913
3/20/20151.951.951.911.9113,431
3/19/20151.911.941.911.917,064
3/18/20151.901.941.901.9110,022
3/17/20151.901.911.901.9113,853
3/16/20151.911.911.901.9013,943
3/13/20151.901.911.901.919,201
3/12/20151.911.911.901.9027,658
3/11/20151.901.931.901.934,080
3/10/20151.851.951.851.9027,254
3/9/20151.901.941.851.9013,273
3/6/20151.901.951.901.9310,649
3/5/20151.961.961.901.938,559
3/4/20151.931.931.891.9221,511
3/3/20151.881.931.881.9311,273
3/2/20151.951.961.861.868,095
2/27/20151.861.921.861.9211,669
2/26/20151.901.931.861.8616,854
2/25/20151.891.941.891.909,686
2/24/20151.891.911.881.8819,450
2/23/20151.891.931.891.9022,175
2/20/20151.921.921.881.899,210
2/19/20151.881.931.881.887,363
2/18/20151.861.871.861.8715,502
2/17/20151.861.881.821.8292,073
2/13/20151.881.891.831.8633,640
2/12/20151.921.921.871.883,954
2/11/20151.881.921.881.888,032
2/10/20151.861.931.861.884,554
2/9/20151.861.891.861.877,609
2/6/20151.911.911.861.8623,601
2/5/20151.881.991.881.917,547
2/4/20151.921.931.881.8811,400
2/3/20151.931.931.871.8811,661
2/2/20151.931.951.871.9129,683
1/30/20151.881.881.861.8610,467
1/29/20151.881.881.851.877,268
1/28/20151.851.861.851.8517,040
1/27/20151.881.881.821.8217,069
1/26/20151.791.831.761.8246,036
1/23/20151.771.801.761.768,240
1/22/20151.851.851.751.7718,307
1/21/20151.841.861.771.8131,497
1/20/20151.951.951.831.8414,067
1/16/20151.901.961.881.8810,916
1/15/20151.921.981.921.9214,598
1/14/20151.931.971.911.976,030
1/13/20151.921.921.921.924,400
1/12/20151.911.911.881.9122,152
1/9/20151.901.931.881.898,032
1/8/20151.901.911.811.9115,744
1/7/20151.851.921.771.8617,810
1/6/20151.781.851.721.8124,598
1/5/20151.791.791.751.7514,980
1/2/20151.801.831.781.8211,430
12/31/20141.851.851.801.8046,790
12/30/20141.861.881.831.8434,124
12/29/20141.891.901.861.8624,867
12/26/20141.951.961.881.8937,117
12/24/20141.961.971.961.979,100
12/23/20141.962.001.961.9713,338
12/22/20142.002.011.961.9935,059
12/19/20142.012.092.012.038,901
12/18/20142.022.032.022.028,276
12/17/20142.012.042.002.0125,500
12/16/20142.012.032.012.015,281
12/15/20142.052.082.002.0029,986
12/12/20142.052.082.042.0517,686
12/11/20142.052.082.052.068,140
12/10/20142.082.082.052.0516,993
12/9/20142.062.092.062.073,002
12/8/20142.102.102.052.069,108
12/5/20142.072.142.052.0729,935
12/4/20142.142.162.062.061,800
12/3/20142.152.162.122.131,518
12/2/20142.162.182.062.125,449
12/1/20142.222.222.122.1212,535
11/28/20142.212.232.162.192,184
11/26/20142.252.252.202.206,665
11/25/20142.202.282.202.2636,506
11/24/20142.222.242.152.1612,419
11/21/20142.072.202.072.1417,340
11/20/20142.202.222.142.212,506
11/19/20142.162.232.142.2335,337
11/18/20142.172.182.122.1311,148
11/17/20142.122.172.122.146,608
11/14/20142.142.182.112.1718,831
11/13/20142.152.182.122.178,135
11/12/20142.142.172.112.165,450
11/11/20142.152.172.112.138,908
11/10/20142.182.182.152.155,345
11/7/20142.132.202.072.1941,719
11/6/20142.122.132.102.134,137
11/5/20142.142.142.042.0612,532
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center