$1.71 -0.03 (%) Deswell Industries Inc - NASDAQ

Aug. 28, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSWL historical data

Date Open High Low Close Volume
8/28/20151.791.791.711.714,701
8/27/20151.741.741.741.74770
8/26/20151.751.801.681.7562,972
8/25/20151.751.751.751.751,646
8/24/20151.751.751.741.7918,025
8/21/20151.751.761.751.7510,790
8/20/20151.751.751.751.75416
8/19/20151.761.761.761.76100
8/18/20151.751.801.751.7616,633
8/17/20151.771.771.771.77403
8/14/20151.801.801.801.80302
8/13/20151.801.801.801.80324
8/12/20151.801.801.801.80130
8/11/20151.781.801.781.802,691
8/10/20151.771.801.771.801,076
8/7/20151.771.801.771.7727,034
8/6/20151.781.801.781.793,859
8/5/20151.781.801.781.801,877
8/4/20151.791.791.781.782,361
8/3/20151.801.801.801.80901
7/31/20151.801.801.781.7850,209
7/30/20151.801.811.791.8029,220
7/29/20151.801.801.791.792,903
7/28/20151.801.801.791.801,292
7/27/20151.821.831.791.7937,626
7/24/20151.801.851.801.8274,366
7/23/20151.791.841.791.8294,399
7/22/20151.821.831.821.821,979
7/21/20151.801.821.801.8057,082
7/20/20151.831.831.831.83794
7/17/20151.801.821.801.8242,892
7/16/20151.801.831.781.8034,416
7/15/20151.801.801.781.8047,706
7/14/20151.791.801.791.802,644
7/13/20151.801.801.801.8016,502
7/10/20151.771.801.771.802,941
7/9/20151.801.801.781.786,437
7/8/20151.771.801.751.8019,590
7/7/20151.801.801.791.8020,354
7/6/20151.801.801.791.8014,478
7/2/20151.801.841.781.8027,707
7/1/20151.801.811.781.8039,685
6/30/20151.801.821.801.8056,528
6/29/20151.771.801.771.808,755
6/26/20151.821.821.791.807,615
6/25/20151.811.841.811.8413,805
6/24/20151.801.851.781.8514,793
6/23/20151.821.861.811.8614,530
6/22/20151.821.821.801.806,672
6/19/20151.801.821.801.8251,513
6/18/20151.811.821.791.8127,029
6/17/20151.801.811.781.8118,800
6/16/20151.801.821.801.8216,659
6/15/20151.821.821.801.829,406
6/12/20151.801.841.801.832,197
6/11/20151.811.831.811.83500
6/10/20151.841.851.771.838,825
6/9/20151.801.841.801.8414,319
6/8/20151.801.851.791.8065,310
6/5/20151.801.801.771.8034,560
6/4/20151.801.811.781.7937,962
6/3/20151.821.821.801.813,362
6/2/20151.811.861.801.8012,488
6/1/20151.811.811.801.8016,161
5/29/20151.801.881.801.8618,692
5/28/20151.821.821.801.8015,317
5/27/20151.801.811.751.8015,900
5/26/20151.791.841.791.8016,905
5/22/20151.801.821.801.8218,802
5/21/20151.811.831.761.7720,204
5/20/20151.811.811.801.816,224
5/19/20151.801.811.771.8139,901
5/18/20151.781.801.771.805,595
5/15/20151.791.821.781.7854,729
5/14/20151.781.831.781.8094,950
5/13/20151.831.861.771.7854,229
5/12/20151.851.881.821.8346,342
5/11/20151.951.951.821.8450,841
5/8/20151.901.901.901.908,155
5/7/20151.911.921.901.902,954
5/6/20151.901.931.901.905,031
5/5/20151.911.911.891.9025,388
5/4/20151.911.931.891.904,614
5/1/20151.881.891.851.894,946
4/30/20151.901.901.831.8912,296
4/29/20151.851.891.831.885,651
4/28/20151.931.941.841.8513,005
4/27/20151.911.941.901.9119,622
4/24/20151.911.941.911.918,627
4/23/20151.911.961.911.916,400
4/22/20151.901.971.901.9110,687
4/21/20151.901.921.871.9070,293
4/20/20151.901.941.901.9116,741
4/17/20151.901.931.901.912,711
4/16/20151.901.941.901.913,980
4/15/20151.901.971.901.9134,676
4/14/20151.911.911.891.9017,849
4/13/20151.901.911.901.9013,802
4/10/20151.891.911.861.9071,875
4/9/20151.821.871.821.8227,854
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!