$2.03 +0.01 (%) Deswell Industries Inc - NASDAQ

Dec. 19, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSWL historical data

Date Open High Low Close Volume
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
11/4/20142.102.152.102.104,553
11/3/20142.102.142.102.1411,294
10/31/20142.102.132.072.0717,892
10/30/20142.092.102.092.099,832
10/29/20142.072.102.062.072,950
10/28/20142.062.152.062.0911,545
10/27/20142.112.122.062.0914,166
10/24/20142.102.152.102.104,594
10/23/20142.102.132.062.1310,650
10/22/20142.152.152.082.1220,265
10/21/20142.082.202.062.115,133
10/20/20142.052.112.042.102,834
10/17/20142.212.212.042.0424,290
10/16/20142.042.102.042.0713,458
10/15/20142.052.092.052.0621,180
10/14/20142.042.102.042.0485,817
10/13/20142.062.102.052.0533,136
10/10/20142.082.162.062.0914,785
10/9/20142.092.172.062.1020,629
10/8/20142.122.122.062.0919,271
10/7/20142.152.152.082.0815,408
10/6/20142.202.202.152.1613,402
10/3/20142.202.202.182.202,489
10/2/20142.272.272.172.1917,278
10/1/20142.262.282.162.2113,306
9/30/20142.272.272.192.1916,059
9/29/20142.192.262.192.2112,393
9/26/20142.262.262.192.2029,189
9/25/20142.242.262.212.2115,477
9/24/20142.252.262.232.2312,400
9/23/20142.262.262.222.227,896
9/22/20142.252.282.222.2415,403
9/19/20142.252.252.242.2418,812
9/18/20142.252.252.222.2412,763
9/17/20142.282.282.242.2533,685
9/16/20142.222.282.202.2755,582
9/15/20142.192.202.162.174,272
9/12/20142.222.222.162.172,204
9/11/20142.172.182.162.172,482
9/10/20142.162.232.162.177,538
9/9/20142.192.212.162.213,140
9/8/20142.192.222.162.165,907
9/5/20142.152.232.142.153,401
9/4/20142.132.222.132.1610,187
9/3/20142.252.252.132.1714,235
9/2/20142.242.242.202.2113,021
8/29/20142.162.232.142.209,571
8/28/20142.062.212.062.1942,175
8/27/20142.212.252.202.2220,101
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center