Quantcast

Deswell Industries, Inc. Common Shares Historical Stock Prices

DSWL 
$3.07
*  
0.02
0.66%
Get DSWL Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading DSWL now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    DSWL After Hours
 
 
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 19-JAN-2018 TO 19-APR-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 3.02 3.07 2.977 3.07 5,053
04/19/2018 3.02 3.07 3.02 3.05 634
04/18/2018 3.07 3.07 3.02 3.02 7,080
04/17/2018 2.96 3.1152 2.96 3.11 11,373
04/16/2018 2.96 3.0299 2.95 2.96 9,621
04/13/2018 2.98 3.07 2.9569 2.99 13,242
04/12/2018 3.02 3.02 2.92 2.96 5,736
04/11/2018 2.94 3.05 2.94 3.03 6,596
04/10/2018 3.05 3.05 2.93 2.93 7,116
04/09/2018 3.02 3.05 3.0001 3.0302 10,115
04/06/2018 3.04 3.05 2.9469 3.0158 14,690
04/05/2018 3.08 3.08 3.04 3.05 24,749
04/04/2018 3.02 3.1 2.97 3.09 19,486
04/03/2018 3.05 3.0628 3.0379 3.0601 5,919
04/02/2018 2.96 3.05 2.9469 3.05 12,124
03/29/2018 3.05 3.12 2.911 3.12 7,432
03/28/2018 3.05 3.13 2.87 3.06 23,414
03/27/2018 2.99 3.09 2.901 3.08 20,555
03/26/2018 3.02 3.14 2.88 3.08 66,425
03/23/2018 3.15 3.15 3.0101 3.0214 10,103
03/22/2018 3.14 3.17 3.1204 3.17 9,225
03/21/2018 3.1 3.17 3.1 3.15 4,097
03/20/2018 3.12 3.18 3.11 3.11 3,125
03/19/2018 3.1 3.22 3.05 3.17 37,406
03/16/2018 3.24 3.25 3.1225 3.1436 12,373
03/15/2018 3.15 3.29 3.031 3.211 23,768
03/14/2018 3.23 3.27 3.2 3.2 11,958
03/13/2018 3.28 3.29 3.18 3.2532 13,118
03/12/2018 3.21 3.31 3.21 3.21 20,480
03/09/2018 3.15 3.18 3.081 3.18 31,361
03/08/2018 3.16 3.19 3.08 3.15 82,083
03/07/2018 3.14 3.29 3.11 3.13 26,706
03/06/2018 3.18 3.32 3.14 3.15 46,726
03/05/2018 3.22 3.23 3.17 3.2 13,967
03/02/2018 3.25 3.25 3.2036 3.24 5,555
03/01/2018 3.21 3.33 3.198 3.25 23,155
02/28/2018 3.13 3.3 3.12 3.2 55,756
02/27/2018 3.1408 3.17 3.1401 3.145 7,489
02/26/2018 3.08 3.19 3.08 3.175 8,982
02/23/2018 3.18 3.19 3.04 3.12 19,922
02/22/2018 3.2 3.2 3.0626 3.1892 32,016
02/21/2018 3.04 3.39 3.04 3.2 92,012
02/20/2018 2.97 3.03 2.8924 3.0299 38,900
02/16/2018 2.83 2.98 2.811 2.96 18,874
02/15/2018 2.73 2.88 2.73 2.84 17,894
02/14/2018 2.74 2.74 2.6263 2.73 14,034
02/13/2018 2.73 2.74 2.7168 2.73 5,331
02/12/2018 2.72 2.74 2.718 2.73 9,573
02/09/2018 2.74 2.74 2.7144 2.74 13,507
02/08/2018 2.7 2.72 2.6861 2.7199 100,167
02/07/2018 2.65 2.7 2.65 2.7 2,167
02/06/2018 2.6 2.69 2.5872 2.68 24,738
02/05/2018 2.65 2.74 2.61 2.6301 122,613
02/02/2018 2.73 2.74 2.66 2.6812 95,721
02/01/2018 2.7 2.7275 2.625 2.69 107,400
01/31/2018 2.67 2.7102 2.67 2.69 54,352
01/30/2018 2.72 2.74 2.61 2.6633 83,392
01/29/2018 2.75 2.78 2.72 2.7501 39,948
01/26/2018 2.73 2.75 2.7151 2.7195 18,300
01/25/2018 2.7047 2.7397 2.7 2.71 19,778
01/24/2018 2.73 2.7447 2.711 2.711 2,018
01/23/2018 2.78 2.78 2.75 2.75 10,694
01/22/2018 2.75 2.78 2.75 2.75 4,413
01/19/2018 2.71 2.78 2.71 2.76 9,476
*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