$1.83 +0.01 (%) Deswell Industries Inc - NASDAQ

Jan. 27, 2015 | 11:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSWL historical data

Date Open High Low Close Volume
1/26/20151.791.831.761.8246,036
1/23/20151.771.801.761.768,240
1/22/20151.851.851.751.7718,307
1/21/20151.841.861.771.8131,497
1/20/20151.951.951.831.8414,067
1/16/20151.901.961.881.8810,916
1/15/20151.921.981.921.9214,598
1/14/20151.931.971.911.976,030
1/13/20151.921.921.921.924,400
1/12/20151.911.911.881.9122,152
1/9/20151.901.931.881.898,032
1/8/20151.901.911.811.9115,744
1/7/20151.851.921.771.8617,810
1/6/20151.781.851.721.8124,598
1/5/20151.791.791.751.7514,980
1/2/20151.801.831.781.8211,430
12/31/20141.851.851.801.8046,790
12/30/20141.861.881.831.8434,124
12/29/20141.891.901.861.8624,867
12/26/20141.951.961.881.8937,117
12/24/20141.961.971.961.979,100
12/23/20141.962.001.961.9713,338
12/22/20142.002.011.961.9935,059
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center