$2.10 -0.03 (%) Deswell Industries Inc - NASDAQ

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSWL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center