Deswell Industries Inc $2.14

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : DSWL  
Industries : Consumer Non-durables / Rubber & Plastics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSWL historical data

Date Open High Low Close Volume
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
4/3/20142.182.202.182.1830,578
4/2/20142.182.202.182.1816,380
4/1/20142.102.202.102.1822,411
3/31/20142.202.202.072.0721,477
3/28/20142.042.242.012.1564,317
3/27/20142.012.122.002.0131,847
3/26/20142.052.092.012.0175,694
3/25/20142.142.152.062.0639,552
3/24/20142.182.182.102.1119,688
3/21/20142.242.242.152.1541,639
3/20/20142.262.262.192.19101,164
3/19/20142.242.292.242.258,295
3/18/20142.242.282.232.2611,121
3/17/20142.232.252.232.2418,949
3/14/20142.252.292.232.2424,925
3/13/20142.302.332.262.2613,466
3/12/20142.382.382.322.327,341
3/11/20142.332.332.302.3217,288
3/10/20142.322.362.312.339,780
3/7/20142.322.322.302.3032,780
3/6/20142.302.322.302.3133,012
3/5/20142.302.312.272.3025,882
3/4/20142.292.322.282.2822,678
3/3/20142.292.292.272.2818,483
2/28/20142.292.292.272.2735,912
2/27/20142.282.292.262.2652,050
2/26/20142.272.302.272.2721,475
2/25/20142.272.342.272.2735,797
2/24/20142.352.352.262.337,037
2/21/20142.302.342.252.3210,265
2/20/20142.262.312.252.3042,678
2/19/20142.292.292.252.2536,446
2/18/20142.312.332.252.3234,393
2/14/20142.262.302.252.2944,250
2/13/20142.272.332.262.2726,593
2/12/20142.332.332.272.289,330
2/11/20142.332.332.302.3015,219
2/10/20142.282.342.262.3240,444
2/7/20142.332.332.302.3218,544
2/6/20142.312.372.302.3329,541
2/5/20142.312.362.312.3614,558
2/4/20142.322.322.302.3021,507
2/3/20142.392.392.292.3141,623
1/31/20142.392.392.342.3916,091
1/30/20142.402.402.372.3726,144
1/29/20142.452.452.392.3913,385
1/28/20142.412.432.392.4019,172
1/27/20142.402.442.392.4111,177
1/24/20142.442.442.422.4324,980
1/23/20142.412.442.402.4228,799
1/22/20142.432.432.372.3918,820
1/21/20142.402.432.322.39176,209
1/17/20142.482.502.412.41204,276
1/16/20142.522.522.452.4539,642
1/15/20142.572.572.512.5246,522
1/14/20142.572.572.482.5173,871
1/13/20142.562.562.502.53113,034
1/10/20142.442.522.352.5277,123
1/9/20142.292.522.252.43313,412
1/8/20142.242.282.182.2760,103
1/7/20142.242.282.192.2757,735
1/6/20142.192.252.192.2344,507
1/3/20142.292.302.242.25135,435
1/2/20142.252.282.212.2620,692
12/31/20132.202.302.182.2432,820
12/30/20132.262.302.222.2744,137
12/27/20132.302.302.252.29105,631
12/26/20132.372.402.362.389,893
12/24/20132.452.452.382.403,241
12/23/20132.432.452.382.3924,230
12/20/20132.482.482.382.417,456
12/19/20132.362.482.362.3919,848
12/18/20132.422.422.362.3632,668
12/17/20132.452.452.402.407,042
12/16/20132.442.442.412.4210,772
12/13/20132.442.442.412.4112,937
12/12/20132.472.482.422.4221,897
12/11/20132.472.522.462.476,300
12/10/20132.522.542.472.4819,221
12/9/20132.462.522.462.5017,252
12/6/20132.452.522.452.4958,250
12/5/20132.492.502.452.4736,671
12/4/20132.452.492.422.4757,512
12/3/20132.412.452.412.4219,105
12/2/20132.452.452.412.4118,205
11/29/20132.452.472.402.4510,700
11/27/20132.412.442.402.4023,478
11/26/20132.482.482.402.4353,838
11/25/20132.482.612.482.4932,871
11/22/20132.492.502.452.509,151
Trading Center