Deswell Industries, Inc. Historical Stock Prices

DSWL 
$2.0575
*  
0.0825
3.86%
Get DSWL Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading DSWL now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.14  2.14  1.99  2.0575 47,748
07/25/2014 2.12 2.15 2.1 2.14 5,988
07/24/2014 2.12 2.12 2.1 2.12 7,077
07/23/2014 2.14 2.14 2.1 2.1001 11,135
07/22/2014 2.14 2.16 2.12 2.14 18,234
07/21/2014 2.16 2.16 2.12 2.12 7,750
07/18/2014 2.14 2.16 2.12 2.16 11,882
07/17/2014 2.16 2.16 2.15 2.15 7,500
07/16/2014 2.13 2.17 2.13 2.17 68,082
07/15/2014 2.14 2.1501 2.13 2.13 42,717
07/14/2014 2.12 2.13 2.1 2.12 23,041
07/11/2014 2.12 2.14 2.11 2.12 9,789
07/10/2014 2.08 2.14 2.08 2.12 51,972
07/09/2014 2.08 2.13 2.08 2.11 40,249
07/08/2014 2.12 2.14 2.08 2.08 30,195
07/07/2014 2.11 2.14 2.09 2.14 34,198
07/03/2014 2.083 2.09 2.08 2.08 8,057
07/02/2014 2.0488 2.11 2.0488 2.08 26,274
07/01/2014 2.08 2.08 2.04 2.05 32,731
06/30/2014 2.06 2.08 2.05 2.06 8,905
06/27/2014 2.05 2.08 2.05 2.05 15,147
06/26/2014 2.05 2.08 2.05 2.08 49,634
06/25/2014 2.02 2.06 2 2.05 91,034
06/24/2014 2.04 2.05 2 2.04 92,383
06/23/2014 2 2.05 2 2.04 43,525
06/20/2014 2 2.05 2 2.01 78,484
06/19/2014 2.11 2.11 2.01 2.05 287,973
06/18/2014 2.12 2.15 2.11 2.14 18,610
06/17/2014 2.12 2.18 2.12 2.17 17,460
06/16/2014 2.14 2.18 2.12 2.14 17,600
06/13/2014 2.19 2.19 2.14 2.14 7,911
06/12/2014 2.15 2.19 2.15 2.16 15,267
06/11/2014 2.17 2.2 2.13 2.14 10,769
06/10/2014 2.15 2.18 2.12 2.177 20,180
06/09/2014 2.15 2.19 2.15 2.16 7,710
06/06/2014 2.2136 2.2136 2.15 2.15 16,835
06/05/2014 2.27 2.27 2.19 2.21 11,651
06/04/2014 2.25 2.26 2.19 2.22 33,734
06/03/2014 2.15 2.2099 2.12 2.18 37,245
06/02/2014 2.11 2.14 2.0301 2.12 16,531
05/30/2014 2.114 2.14 2.1 2.11 4,227
05/29/2014 2.0401 2.1304 2.04 2.1 30,077
05/28/2014 2.1 2.15 2.04 2.07 20,280
05/27/2014 2.07 2.13 2.02 2.13 17,907
05/23/2014 2.05 2.0751 2.05 2.07 10,763
05/22/2014 2.06 2.07 2.04 2.06 13,226
05/21/2014 2.06 2.07 2.05 2.05 27,189
05/20/2014 2.03 2.07 2 2.01 42,785
05/19/2014 2.01 2.07 2 2.04 35,575
05/16/2014 2.05 2.07 2.02 2.02 50,322
05/15/2014 2.03 2.06 2.03 2.03 18,409
05/14/2014 2.03 2.06 2.03 2.03 10,610
05/13/2014 2.02 2.05 2 2.03 38,950
05/12/2014 2.01 2.019 2 2.01 35,659
05/09/2014 2.02 2.02 2 2 19,524
05/08/2014 2.011 2.04 2.01 2.01 47,893
05/07/2014 2.04 2.05 1.9999 2.01 18,048
05/06/2014 2.05 2.0601 1.98 2.03 102,943
05/05/2014 2.09 2.12 2.08 2.08 14,496
05/02/2014 2.1 2.11 2.08 2.08 11,650
05/01/2014 2.08 2.13 2.08 2.08 54,235
04/30/2014 2.08 2.11 2.08 2.08 40,851
04/29/2014 2.09 2.09 2.08 2.08 11,313
04/28/2014 2.09 2.1 2.08 2.09 37,603
04/25/2014 2.09 2.12 2.09 2.1 4,940
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?