Deswell Industries Inc $2.22

up +0.02


27/8/2014 03:59 PM  |  NASDAQ : DSWL  
Industries : Consumer Non-durables / Rubber & Plastics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSWL historical data

Date Open High Low Close Volume
8/26/20142.232.252.152.2030,841
8/25/20142.252.252.152.1833,490
8/22/20142.222.242.202.2323,222
8/21/20142.242.242.202.2010,276
8/20/20142.202.242.202.2224,999
8/19/20142.162.232.162.2010,444
8/18/20142.242.242.152.1755,071
8/15/20142.242.242.172.2377,363
8/14/20142.162.242.162.2029,721
8/13/20142.182.202.182.1812,563
8/12/20142.232.232.152.1938,976
8/11/20142.172.232.082.17183,063
8/8/20142.172.172.142.1748,153
8/7/20142.142.172.142.1510,700
8/6/20142.142.152.142.1421,665
8/5/20142.102.162.062.1352,860
8/4/20142.122.132.092.138,910
8/1/20142.102.122.052.1222,053
7/31/20142.062.122.052.095,251
7/30/20142.082.112.052.0925,374
7/29/20142.102.142.022.0986,741
7/28/20142.142.141.992.0647,748
7/25/20142.122.152.102.145,988
7/24/20142.122.122.102.127,077
7/23/20142.142.142.102.1011,135
7/22/20142.142.162.122.1418,234
7/21/20142.162.162.122.127,750
7/18/20142.142.162.122.1611,882
7/17/20142.162.162.152.157,500
7/16/20142.132.172.132.1768,082
7/15/20142.142.152.132.1342,717
7/14/20142.122.132.102.1223,041
7/11/20142.122.142.112.129,789
7/10/20142.082.142.082.1251,972
7/9/20142.082.132.082.1140,249
7/8/20142.122.142.082.0830,195
7/7/20142.112.142.092.1434,198
7/3/20142.082.092.082.088,057
7/2/20142.052.112.052.0826,274
7/1/20142.082.082.042.0532,731
6/30/20142.062.082.052.068,905
6/27/20142.052.082.052.0515,147
6/26/20142.052.082.052.0849,634
6/25/20142.022.062.002.0591,034
6/24/20142.042.052.002.0492,383
6/23/20142.002.052.002.0443,525
6/20/20142.002.052.002.0178,484
6/19/20142.112.112.012.05287,973
6/18/20142.122.152.112.1418,610
6/17/20142.122.182.122.1717,460
6/16/20142.142.182.122.1417,600
6/13/20142.192.192.142.147,911
6/12/20142.152.192.152.1615,267
6/11/20142.172.202.132.1410,769
6/10/20142.152.182.122.1820,180
6/9/20142.152.192.152.167,710
6/6/20142.212.212.152.1516,835
6/5/20142.272.272.192.2111,651
6/4/20142.252.262.192.2233,734
6/3/20142.152.212.122.1837,245
6/2/20142.112.142.032.1216,531
5/30/20142.112.142.102.114,227
5/29/20142.042.132.042.1030,077
5/28/20142.102.152.042.0720,280
5/27/20142.072.132.022.1317,907
5/23/20142.052.082.052.0711,763
5/22/20142.062.072.042.0613,226
5/21/20142.062.072.052.0527,189
5/20/20142.032.072.002.0142,785
5/19/20142.012.072.002.0435,575
5/16/20142.052.072.022.0250,322
5/15/20142.032.062.032.0318,409
5/14/20142.032.062.032.0310,610
5/13/20142.022.052.002.0338,950
5/12/20142.012.022.002.0135,659
5/9/20142.022.022.002.0019,524
5/8/20142.012.042.012.0147,893
5/7/20142.042.052.002.0118,048
5/6/20142.052.061.982.03102,943
5/5/20142.092.122.082.0814,496
5/2/20142.102.112.082.0811,650
5/1/20142.082.132.082.0854,235
4/30/20142.082.112.082.0840,851
4/29/20142.092.092.082.0811,313
4/28/20142.092.102.082.0937,603
4/25/20142.092.122.092.104,940
4/24/20142.092.102.092.0911,149
4/23/20142.132.132.092.102,055
4/22/20142.092.162.092.1411,487
4/21/20142.162.162.092.108,283
4/17/20142.112.192.092.1434,217
4/16/20142.092.192.092.1017,368
4/15/20142.092.112.092.0919,610
4/14/20142.132.162.082.0915,536
4/11/20142.162.162.102.1131,195
4/10/20142.162.182.152.155,637
4/9/20142.162.172.152.1638,249
4/8/20142.162.172.132.1637,321
4/7/20142.162.172.162.1615,625
4/4/20142.182.202.152.1656,449
Trading Center