Deswell Industries, Inc. Historical Stock Prices

DSWL 
$1.8
*  
unch
unch
Get DSWL Alerts
*Delayed - data as of Jun. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.81  1.86  1.80  1.80 12,488
06/01/2015 1.81 1.81 1.8 1.8 16,061
05/29/2015 1.8 1.88 1.8 1.86 18,692
05/28/2015 1.8221 1.8221 1.8 1.8 15,317
05/27/2015 1.8 1.81 1.75 1.8 15,900
05/26/2015 1.789 1.84 1.789 1.8 16,905
05/22/2015 1.8 1.8218 1.8 1.82 18,802
05/21/2015 1.81 1.829 1.76 1.77 20,204
05/20/2015 1.81 1.81 1.8 1.81 6,224
05/19/2015 1.799 1.81 1.77 1.81 39,901
05/18/2015 1.78 1.8 1.77 1.8 5,595
05/15/2015 1.79 1.815 1.78 1.78 54,729
05/14/2015 1.78 1.83 1.78 1.8 94,950
05/13/2015 1.83 1.8548 1.77 1.78 54,229
05/12/2015 1.85 1.88 1.82 1.83 46,342
05/11/2015 1.95 1.95 1.82 1.84 50,841
05/08/2015 1.9 1.9001 1.9 1.9 8,155
05/07/2015 1.912 1.919 1.9 1.9 2,954
05/06/2015 1.9 1.9299 1.9 1.9 5,031
05/05/2015 1.9099 1.9101 1.89 1.9 25,388
05/04/2015 1.908 1.93 1.89 1.9 4,614
05/01/2015 1.88 1.89 1.85 1.89 4,946
04/30/2015 1.8961 1.8961 1.83 1.89 12,296
04/29/2015 1.85 1.89 1.83 1.88 5,651
04/28/2015 1.93 1.94 1.84 1.85 13,005
04/27/2015 1.91 1.94 1.9 1.91 19,622
04/24/2015 1.91 1.94 1.91 1.91 8,627
04/23/2015 1.91 1.96 1.91 1.91 6,400
04/22/2015 1.9 1.97 1.9 1.91 10,687
04/21/2015 1.9 1.92 1.87 1.9 70,293
04/20/2015 1.9 1.94 1.9 1.91 16,741
04/17/2015 1.9 1.93 1.9 1.91 2,711
04/16/2015 1.9 1.94 1.9 1.91 3,980
04/15/2015 1.9 1.97 1.9 1.91 34,676
04/14/2015 1.91 1.91 1.89 1.9 17,849
04/13/2015 1.9 1.9085 1.9 1.9 13,802
04/10/2015 1.89 1.91 1.86 1.9 71,875
04/09/2015 1.82 1.87 1.82 1.82 27,854
04/08/2015 1.88 1.89 1.84 1.86 18,798
04/07/2015 1.89 1.89 1.84 1.8754 4,806
04/06/2015 1.88 1.88 1.85 1.85 5,594
04/02/2015 1.879 1.88 1.84 1.85 26,896
04/01/2015 1.88 1.88 1.84 1.84 4,569
03/31/2015 1.85 1.87 1.84 1.84 7,450
03/30/2015 1.9101 1.9101 1.82 1.82 16,316
03/27/2015 1.91 1.92 1.9 1.91 8,057
03/26/2015 1.9 1.92 1.9 1.9 32,370
03/25/2015 1.9 1.9168 1.9 1.9168 4,408
03/24/2015 1.9 1.93 1.9 1.9 9,635
03/23/2015 1.91 1.94 1.9 1.9199 10,913
03/20/2015 1.95 1.95 1.91 1.91 13,431
03/19/2015 1.91 1.94 1.91 1.91 7,064
03/18/2015 1.9 1.94 1.9 1.91 10,022
03/17/2015 1.9 1.91 1.9 1.91 13,853
03/16/2015 1.91 1.91 1.9 1.9016 13,943
03/13/2015 1.9 1.91 1.9 1.91 9,201
03/12/2015 1.91 1.91 1.9 1.9 27,658
03/11/2015 1.9 1.93 1.9 1.93 4,080
03/10/2015 1.85 1.95 1.85 1.9 27,254
03/09/2015 1.9 1.939 1.8501 1.9 13,273
03/06/2015 1.9 1.95 1.9 1.93 10,649
03/05/2015 1.96 1.96 1.9 1.9295 8,559
03/04/2015 1.93 1.93 1.89 1.92 21,511
03/03/2015 1.88 1.93 1.88 1.93 11,273
03/02/2015 1.95 1.96 1.86 1.86 8,095
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?