Quantcast

Deswell Industries, Inc. Common Shares Historical Stock Prices

DSWL 
$3.52
*  
0.04
1.15%
Get DSWL Alerts
*Delayed - data as of Sep. 24, 2018  -  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 24-JUN-2018 TO 24-SEP-2018

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 3.52 3.52 3.50 3.52 12,390
09/24/2018 3.52 3.52 3.5 3.52 12,390
09/21/2018 3.53 3.53 3.46 3.48 3,111
09/20/2018 3.46 3.53 3.44 3.506 13,874
09/19/2018 3.411 3.49 3.4 3.49 12,448
09/18/2018 3.4 3.46 3.4 3.45 7,223
09/17/2018 3.4 3.46 3.4 3.46 13,500
09/14/2018 3.4 3.4698 3.4 3.4 2,933
09/13/2018 3.45 3.45 3.4 3.4263 2,446
09/12/2018 3.43 3.43 3.4 3.4 5,291
09/11/2018 3.4521 3.4521 3.4 3.42 3,925
09/10/2018 3.44 3.48 3.44 3.46 7,250
09/07/2018 3.4721 3.4721 3.44 3.45 1,865
09/06/2018 3.44 3.4621 3.44 3.4428 5,474
09/05/2018 3.46 3.47 3.401 3.45 33,223
09/04/2018 3.46 3.49 3.46 3.463 8,759
08/31/2018 3.5 3.5 3.45 3.45 1,226
08/30/2018 3.48 3.48 3.4679 3.4701 15,468
08/29/2018 3.49 3.49 3.43 3.4501 5,268
08/28/2018 3.4 3.44 3.4 3.4325 24,742
08/27/2018 3.4231 3.4261 3.42 3.42 3,506
08/24/2018 3.44 3.44 3.42 3.43 2,441
08/23/2018 3.4 3.4242 3.4 3.42 6,727
08/22/2018 3.4 3.41 3.4 3.4 1,454
08/21/2018 3.4 3.41 3.4 3.4 12,030
08/20/2018 3.43 3.4305 3.4 3.4 2,341
08/17/2018 3.4 3.43 3.4 3.43 11,496
08/16/2018 3.4 3.42 3.4 3.4 3,380
08/15/2018 3.479 3.479 3.479 3.479 00
08/14/2018 3.4 3.479 3.4 3.479 9,924
08/13/2018 3.4046 3.4198 3.4 3.4 5,368
08/10/2018 3.43 3.46 3.41 3.41 3,827
08/09/2018 3.5 3.5 3.41 3.42 2,236
08/08/2018 3.44 3.48 3.41 3.48 3,659
08/07/2018 3.45 3.45 3.41 3.44 532
08/06/2018 3.43 3.4602 3.43 3.4602 438
08/03/2018 3.49 3.49 3.4248 3.45 591
08/02/2018 3.48 3.49 3.4627 3.49 5,698
08/01/2018 3.43 3.46 3.4 3.46 3,424
07/31/2018 3.47 3.47 3.451 3.4584 8,836
07/30/2018 3.4 3.47 3.4 3.46 38,208
07/27/2018 3.39 3.44 3.39 3.4 6,279
07/26/2018 3.32 3.38 3.32 3.38 2,497
07/25/2018 3.31 3.335 3.31 3.31 10,865
07/24/2018 3.34 3.34 3.24 3.28 2,311
07/23/2018 3.3 3.41 3.3 3.38 2,065
07/20/2018 3.2873 3.35 3.2701 3.34 8,925
07/19/2018 3.44 3.44 3.44 3.44 117
07/18/2018 3.39 3.4 3.28 3.38 17,955
07/17/2018 3.43 3.44 3.35 3.44 79,122
07/16/2018 3.44 3.45 3.37 3.45 6,544
07/13/2018 3.39 3.4544 3.39 3.41 8,801
07/12/2018 3.36 3.46 3.3302 3.3775 21,783
07/11/2018 3.33 3.36 3.33 3.353 16,138
07/10/2018 3.36 3.36 3.343 3.3569 4,537
07/09/2018 3.33 3.36 3.33 3.346 16,784
07/06/2018 3.35 3.35 3.33 3.33 5,789
07/05/2018 3.35 3.37 3.34 3.3401 15,166
07/03/2018 3.4 3.4 3.34 3.34 3,854
07/02/2018 3.38 3.46 3.24 3.34 38,494
06/29/2018 3.3151 3.39 3.3151 3.38 17,130
06/28/2018 3.35 3.39 3.3101 3.3301 35,070
06/27/2018 3.24 3.36 3.17 3.35 56,706
06/26/2018 3.22 3.3113 3.16 3.17 38,519
06/25/2018 3.16 3.49 3.1201 3.32 94,821
*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?

Smart Portfolio