$1.75 +0.01 (%) Deswell Industries Inc - NASDAQ

Sep. 26, 2016 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSWL historical data

Date Open High Low Close Volume
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
7/19/20161.541.591.541.585,188
7/18/20161.561.591.541.5514,993
7/15/20161.551.561.551.558,055
7/14/20161.551.561.521.5368,172
7/13/20161.551.561.541.548,573
7/12/20161.521.561.521.5659,431
7/11/20161.551.551.521.5334,660
7/8/20161.531.561.531.561,606
7/7/20161.591.591.521.5518,401
7/6/20161.571.591.571.592,195
7/5/20161.591.651.531.6115,858
7/1/20161.601.611.551.5731,468
6/30/20161.581.581.581.58106
6/29/20161.601.601.581.58404
6/28/20161.601.611.581.6125,500
6/27/20161.641.641.501.5811,849
6/24/20161.601.601.581.5925,790
6/23/20161.651.651.611.625,202
6/22/20161.621.651.621.6326,651
6/21/20161.581.611.581.61200
6/20/20161.641.641.591.595,768
6/17/20161.581.581.581.58138
6/16/20161.581.621.581.592,819
6/15/20161.581.581.561.5612,239
6/14/20161.621.621.561.5613,681
6/13/20161.551.621.531.627,360
6/10/20161.521.581.521.578,873
6/9/20161.631.651.561.605,017
6/8/20161.631.651.631.654,092
6/7/20161.601.651.601.628,587
6/6/20161.571.631.571.574,451
6/3/20161.551.571.541.542,898
6/2/20161.571.571.551.567,479
6/1/20161.551.571.531.568,602
5/31/20161.561.571.541.5417,332
5/27/20161.581.601.561.6010,201
5/26/20161.591.601.571.579,055
5/25/20161.601.601.571.5918,203
5/24/20161.601.601.571.603,935
5/23/20161.571.641.571.622,089
5/20/20161.591.641.591.634,954
5/19/20161.621.641.571.5718,183
5/18/20161.681.681.581.6539,119
5/17/20161.591.631.561.571,372
5/16/20161.581.611.561.5630,467
5/13/20161.581.581.551.551,930
5/12/20161.551.551.551.5530,000
5/11/20161.561.581.551.5560,786
5/10/20161.571.571.521.5545,549
5/9/20161.601.601.571.57548
5/6/20161.581.581.581.580
5/5/20161.601.601.581.587,059
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center