$1.60 +0.03 (%) Deswell Industries Inc - NASDAQ

Jul. 28, 2016 | 03:50 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
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
5/4/20161.631.631.601.608,339
5/3/20161.631.631.631.635,176
5/2/20161.641.671.631.63728
4/29/20161.671.671.661.662,752
4/28/20161.641.681.641.683,959
4/27/20161.661.691.661.6816,945
4/26/20161.631.661.631.653,449
4/25/20161.661.661.651.652,089
4/22/20161.651.651.651.654,760
4/21/20161.631.651.631.659,602
4/20/20161.631.661.631.631,714
4/19/20161.631.651.631.634,108
4/18/20161.651.651.651.652,641
4/15/20161.631.661.631.653,984
4/14/20161.631.681.631.644,931
4/13/20161.601.601.571.593,522
4/12/20161.501.591.491.5975,645
4/11/20161.591.591.491.4946,151
4/8/20161.651.651.571.5863,226
4/7/20161.651.661.651.661,765
4/6/20161.651.661.651.6611,772
4/5/20161.691.691.651.6721,050
4/4/20161.691.691.671.687,978
4/1/20161.671.691.661.685,813
3/31/20161.701.701.691.701,931
3/30/20161.671.701.651.697,362
3/29/20161.711.721.681.702,920
3/28/20161.701.731.661.6924,726
3/24/20161.711.741.651.729,318
3/23/20161.731.761.701.7216,272
3/22/20161.751.771.691.7061,606
3/21/20161.751.751.641.7423,074
3/18/20161.721.751.681.73109,093
3/17/20161.651.711.641.716,991
3/16/20161.711.731.561.6612,040
3/15/20161.671.751.661.6832,000
3/14/20161.621.661.561.6627,640
3/11/20161.451.631.451.6285,604
3/10/20161.501.501.461.485,777
3/9/20161.511.511.491.491,214
3/8/20161.541.541.481.502,218
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center