$1.58 -0.02 (%) Deswell Industries Inc - NASDAQ

May. 5, 2016 | 03:45 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
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
3/7/20161.471.511.471.5026,480
3/4/20161.451.481.441.45136,980
3/3/20161.461.461.431.4525,925
3/2/20161.371.451.371.4436,849
3/1/20161.401.401.351.402,994
2/29/20161.411.421.371.401,426
2/26/20161.351.381.351.387,621
2/25/20161.351.381.351.388,315
2/24/20161.431.431.321.3435,547
2/23/20161.301.301.281.2919,910
2/22/20161.251.311.251.283,053
2/19/20161.241.271.241.272,236
2/18/20161.211.231.201.2150,956
2/17/20161.191.201.171.2042,057
2/16/20161.201.201.171.203,938
2/12/20161.211.211.171.1711,928
2/11/20161.211.211.171.2015,707
2/10/20161.211.261.211.241,795
2/9/20161.171.301.171.252,349
2/8/20161.211.211.171.1912,922
2/5/20161.241.281.211.21107,015
2/4/20161.151.231.151.2264,125
2/3/20161.151.171.141.1465,760
2/2/20161.101.181.101.14141,846
2/1/20161.111.161.081.11113,662
1/29/20161.121.161.091.13185,510
1/28/20161.231.231.111.12125,744
1/27/20161.251.291.201.2214,005
1/26/20161.291.291.251.259,066
1/25/20161.301.301.261.2617,017
1/22/20161.251.301.231.2735,784
1/21/20161.291.311.251.2727,277
1/20/20161.341.341.281.2825,647
1/19/20161.321.391.321.352,847
1/15/20161.361.401.361.366,029
1/14/20161.421.421.361.378,136
1/13/20161.431.431.401.402,591
1/12/20161.431.431.411.437,733
1/11/20161.441.441.401.4117,653
1/8/20161.421.431.421.431,360
1/7/20161.391.431.381.4089,354
1/6/20161.441.441.351.3854,185
1/5/20161.411.451.411.441,956
1/4/20161.451.451.421.4410,764
12/31/20151.431.451.421.43166,762
12/30/20151.391.451.391.4242,240
12/29/20151.451.451.401.4073,605
12/28/20151.451.451.411.452,005
12/24/20151.411.451.411.4535,541
12/23/20151.431.451.431.45118,646
12/22/20151.371.431.371.4248,444
12/21/20151.371.421.371.4035,971
12/18/20151.341.421.321.4218,245
12/17/20151.371.391.351.3525,647
12/16/20151.421.441.331.3356,089
12/15/20151.411.441.341.4157,784
12/14/20151.431.431.411.4216,997
12/11/20151.401.421.401.427,674
12/10/20151.431.431.401.4114,467
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center