Quantcast

Deswell Industries, Inc. Common Shares Historical Stock Prices

DSWL 
$3.03
*  
0.0011
0.04%
Get DSWL Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 3.09 3.09 3.03 3.03 382
12/14/2018 3.09 3.09 3.03 3.03 382
12/13/2018 3.05 3.06 3.03 3.0311 8,145
12/12/2018 3.08 3.08 3.08 3.08 1,309
12/11/2018 3.05 3.05 3.05 3.05 00
12/10/2018 3.165 3.165 3.03 3.05 5,897
12/07/2018 3.1598 3.1598 3.1598 3.1598 00
12/06/2018 3.04 3.32 3.04 3.1598 20,187
12/04/2018 3.12 3.12 3.11 3.11 3,356
12/03/2018 3.1 3.15 3.1 3.12 4,073
11/30/2018 3.0929 3.15 3.051 3.15 2,894
11/29/2018 3.0873 3.1 3.0501 3.0501 7,604
11/28/2018 3.05 3.08 3.04 3.07 16,549
11/27/2018 3.04 3.08 3.04 3.0752 16,906
11/26/2018 3.05 3.08 3.04 3.04 15,433
11/23/2018 3.05 3.07 3.05 3.06 2,206
11/21/2018 3.1389 3.1389 3.1 3.1 61,486
11/20/2018 3.15 3.17 3.15 3.15 64,582
11/19/2018 3.21 3.21 3.07 3.17 34,317
11/16/2018 3.2 3.25 3.145 3.25 32,892
11/15/2018 3.2 3.2389 3.2 3.2 6,502
11/14/2018 3.205 3.21 3.2 3.2 513
11/13/2018 3.2 3.24 3.2 3.2 8,290
11/12/2018 3.22 3.3 2.79 3.25 44,690
11/09/2018 3.25 3.25 3.21 3.21 5,289
11/08/2018 3.2 3.27 3.2 3.27 21,290
11/07/2018 3.29 3.3 3.2 3.2 2,981
11/06/2018 3.2001 3.28 3.2001 3.28 16,874
11/05/2018 3.22 3.22 3.2 3.2 6,411
11/02/2018 3.2227 3.2227 3.21 3.21 1,236
11/01/2018 3.24 3.25 3.24 3.25 646
10/31/2018 3.27 3.29 3.25 3.25 883
10/30/2018 3.21 3.28 3.2 3.28 4,888
10/29/2018 3.2 3.225 3.2 3.2 14,045
10/26/2018 3.13 3.22 3.13 3.2 38,567
10/25/2018 3.17 3.24 3.14 3.14 5,021
10/24/2018 3.135 3.23 3.11 3.23 24,832
10/23/2018 3.22 3.2858 3.15 3.15 11,987
10/22/2018 3.32 3.33 3.32 3.32 3,843
10/19/2018 3.3 3.32 3.2985 3.3 6,215
10/18/2018 3.31 3.3347 3.3 3.3 128,470
10/17/2018 3.31 3.31 3.31 3.31 600
10/16/2018 3.33 3.34 3.31 3.33 6,090
10/15/2018 3.3 3.32 3.3 3.3169 27,931
10/12/2018 3.34 3.35 3.32 3.32 5,036
10/11/2018 3.3318 3.3318 3.3 3.33 4,558
10/10/2018 3.35 3.37 3.33 3.33 53,138
10/09/2018 3.37 3.37 3.35 3.35 9,351
10/08/2018 3.35 3.36 3.35 3.36 11,420
10/05/2018 3.38 3.38 3.35 3.38 2,070
10/04/2018 3.39 3.39 3.35 3.35 7,436
10/03/2018 3.36 3.43 3.349 3.43 8,854
10/02/2018 3.4 3.4271 3.36 3.36 90,786
10/01/2018 3.5 3.5 3.4454 3.4501 12,058
09/28/2018 3.41 3.5 3.41 3.5 11,396
09/27/2018 3.5 3.5 3.4569 3.465 6,178
09/26/2018 3.4387 3.5 3.4387 3.5 4,647
09/25/2018 3.53 3.53 3.4744 3.4901 1,829
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
*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