$1.24 0.00 (%) Deswell Industries Inc - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSWL historical data

Date Open High Low Close Volume
2/10/20161.211.261.211.241,795
2/9/20161.171.301.171.252,349
2/8/20161.211.211.171.1912,922
2/5/20161.241.281.211.21107,015
2/4/20161.151.231.151.2264,125
2/3/20161.151.171.141.1465,760
2/2/20161.101.181.101.14141,846
2/1/20161.111.161.081.11113,662
1/29/20161.121.161.091.13185,510
1/28/20161.231.231.111.12125,744
1/27/20161.251.291.201.2214,005
1/26/20161.291.291.251.259,066
1/25/20161.301.301.261.2617,017
1/22/20161.251.301.231.2735,784
1/21/20161.291.311.251.2727,277
1/20/20161.341.341.281.2825,647
1/19/20161.321.391.321.352,847
1/15/20161.361.401.361.366,029
1/14/20161.421.421.361.378,136
1/13/20161.431.431.401.402,591
1/12/20161.431.431.411.437,733
1/11/20161.441.441.401.4117,653
1/8/20161.421.431.421.431,360
1/7/20161.391.431.381.4089,354
1/6/20161.441.441.351.3854,185
1/5/20161.411.451.411.441,956
1/4/20161.451.451.421.4410,764
12/31/20151.431.451.421.43166,762
12/30/20151.391.451.391.4242,240
12/29/20151.451.451.401.4073,605
12/28/20151.451.451.411.452,005
12/24/20151.411.451.411.4535,541
12/23/20151.431.451.431.45118,646
12/22/20151.371.431.371.4248,444
12/21/20151.371.421.371.4035,971
12/18/20151.341.421.321.4218,245
12/17/20151.371.391.351.3525,647
12/16/20151.421.441.331.3356,089
12/15/20151.411.441.341.4157,784
12/14/20151.431.431.411.4216,997
12/11/20151.401.421.401.427,674
12/10/20151.431.431.401.4114,467
12/9/20151.401.411.321.3857,183
12/8/20151.391.431.351.4057,637
12/7/20151.431.451.351.3942,851
12/4/20151.411.431.411.4311,296
12/3/20151.391.451.391.4115,528
12/2/20151.451.451.411.4234,252
12/1/20151.371.431.371.4258,992
11/30/20151.441.491.321.41205,773
11/27/20151.481.721.391.421,423,626
11/25/20151.521.521.461.481,103
11/24/20151.541.541.401.489,288
11/23/20151.471.521.441.519,785
11/20/20151.391.541.381.50420,438
11/19/20151.401.401.401.4018,862
11/18/20151.401.401.391.4018,993
11/17/20151.401.401.391.4015,426
11/16/20151.391.401.361.4017,514
11/13/20151.391.391.361.392,453
11/12/20151.361.391.361.3914,496
11/11/20151.391.391.361.3610,069
11/10/20151.391.391.371.3813,042
11/9/20151.401.401.361.385,414
11/6/20151.351.391.351.394,020
11/5/20151.341.381.341.353,117
11/4/20151.351.381.331.3438,786
11/3/20151.361.381.361.3724,338
11/2/20151.301.381.261.35113,428
10/30/20151.401.421.371.401,803
10/29/20151.451.451.351.4125,047
10/28/20151.531.531.441.4462,408
10/27/20151.501.541.491.4951,622
10/26/20151.551.551.541.5414,468
10/23/20151.551.551.531.5429,061
10/22/20151.501.541.501.5220,325
10/21/20151.531.531.531.532,500
10/20/20151.521.541.521.534,162
10/19/20151.511.511.501.5110,789
10/16/20151.541.581.541.582,500
10/15/20151.561.561.561.56612
10/14/20151.571.571.561.56608
10/13/20151.541.561.511.563,134
10/12/20151.581.581.581.581,107
10/9/20151.541.641.531.583,007
10/8/20151.641.661.581.634,000
10/7/20151.721.721.531.606,218
10/6/20151.641.651.621.622,135
10/5/20151.621.731.551.627,825
10/2/20151.701.781.601.6463,161
10/1/20151.541.791.531.73134,664
9/30/20151.531.571.531.553,697
9/29/20151.521.541.521.546,513
9/28/20151.471.531.471.528,733
9/25/20151.511.511.491.502,423
9/24/20151.491.491.491.49100
9/23/20151.471.491.471.493,107
9/22/20151.501.501.501.50169
9/21/20151.501.541.501.545,036
9/18/20151.611.651.561.562,800
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center