$1.85 +0.02 (%) Deswell Industries Inc - NASDAQ

Dec. 8, 2016 | 03:48 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSWL historical data

Date Open High Low Close Volume
12/8/20161.831.851.831.857,081
12/7/20161.831.851.821.8314,369
12/6/20161.821.831.821.831,442
12/5/20161.821.851.821.823,444
12/2/20161.821.861.811.8532,406
12/1/20161.811.841.801.828,701
11/30/20161.801.801.781.8035,449
11/29/20161.791.851.761.8528,222
11/28/20161.771.791.751.7952,316
11/25/20161.851.851.711.771,760
11/23/20161.791.871.791.857,945
11/22/20161.841.871.801.8177,794
11/21/20161.811.831.791.7934,875
11/18/20161.841.841.771.7819,907
11/17/20161.721.841.721.7856,762
11/16/20161.791.791.681.752,865
11/15/20161.781.791.681.746,040
11/14/20161.761.791.661.7913,866
11/11/20161.801.801.771.7916,538
11/10/20161.781.791.761.7926,927
11/9/20161.771.781.761.7823,936
11/8/20161.781.801.781.795,449
11/7/20161.761.801.751.79122,006
11/4/20161.731.781.721.7691,842
11/3/20161.761.781.731.7548,192
11/2/20161.781.781.761.761,269
11/1/20161.761.781.761.761,681
10/31/20161.751.781.731.7822,712
10/28/20161.781.781.761.7619,600
10/27/20161.741.771.741.767,256
10/26/20161.761.771.741.7429,155
10/25/20161.781.781.761.76839
10/24/20161.761.781.761.7612,287
10/21/20161.751.751.751.751,612
10/20/20161.751.751.751.75100
10/19/20161.741.741.741.74700
10/18/20161.761.761.741.743,720
10/17/20161.771.771.741.744,835
10/14/20161.761.761.741.744,764
10/13/20161.741.751.741.751,940
10/12/20161.761.761.741.744,450
10/11/20161.741.781.741.778,782
10/10/20161.741.761.741.74483
10/7/20161.741.761.741.74875
10/6/20161.761.761.741.74907
10/5/20161.731.761.731.7630,678
10/4/20161.771.771.731.736,340
10/3/20161.781.781.741.744,818
9/30/20161.751.781.741.762,886
9/29/20161.781.781.741.748,517
9/28/20161.751.781.741.7825,050
9/27/20161.731.751.731.757,654
9/26/20161.731.751.731.7519,858
9/23/20161.741.741.731.7412,344
9/22/20161.741.751.731.7521,656
9/21/20161.731.751.731.7436,839
9/20/20161.731.751.731.7517,115
9/19/20161.731.751.731.7382,043
9/16/20161.741.741.731.7441,097
9/15/20161.731.751.711.7146,124
9/14/20161.731.741.731.7340,415
9/13/20161.771.771.701.7143,717
9/12/20161.791.791.701.7084,625
9/9/20161.741.801.741.791,245
9/8/20161.771.811.771.799,580
9/7/20161.801.811.781.8014,197
9/6/20161.801.801.761.80826
9/2/20161.821.821.781.792,429
9/1/20161.831.831.761.819,401
8/31/20161.781.841.781.824,176
8/30/20161.781.781.771.785,908
8/29/20161.781.781.741.781,846
8/26/20161.791.791.731.795,742
8/25/20161.871.871.751.7930,346
8/24/20161.821.861.791.8550,585
8/23/20161.831.831.781.7819,792
8/22/20161.851.881.791.7924,052
8/19/20161.701.881.701.7825,235
8/18/20161.751.871.731.8564,389
8/17/20161.751.751.731.753,918
8/16/20161.751.751.731.756,778
8/15/20161.711.781.711.7438,885
8/12/20161.611.701.611.7026,458
8/11/20161.661.701.651.651,104
8/10/20161.621.711.621.6424,659
8/9/20161.621.731.621.6416,681
8/8/20161.631.641.601.6123,601
8/5/20161.581.631.581.609,908
8/4/20161.611.631.611.631,250
8/3/20161.641.641.601.6139,045
8/2/20161.601.621.571.5759,301
8/1/20161.601.641.601.647,082
7/29/20161.601.631.581.6239,896
7/28/20161.571.601.571.6016,605
7/27/20161.601.751.571.5787,295
7/26/20161.601.601.581.601,807
7/25/20161.571.571.561.5634,663
7/22/20161.561.591.561.5711,831
7/21/20161.591.591.561.5613,690
7/20/20161.591.591.551.567,487
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center