Mail

DSWL - Deswell Industries, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2019	2.5600	2.6200	2.5600	2.6200	2.6200	2,700
Oct 18, 2019	2.5900	2.5900	2.5600	2.5600	2.5600	5,300
Oct 17, 2019	2.5600	2.6600	2.5600	2.6600	2.6600	1,500
Oct 16, 2019	2.5500	2.5500	2.5500	2.5500	2.5500	2,700
Oct 15, 2019	2.5600	2.5700	2.5600	2.5700	2.5700	300
Oct 14, 2019	2.5800	2.5800	2.5800	2.5800	2.5800	800
Oct 11, 2019	2.5700	2.5700	2.5700	2.5700	2.5700	1,400
Oct 10, 2019	2.6800	2.6800	2.5700	2.5700	2.5700	1,000
Oct 09, 2019	2.6800	2.6800	2.6800	2.6800	2.6800	100
Oct 08, 2019	2.6800	2.6800	2.6800	2.6800	2.6800	300
Oct 07, 2019	2.6900	2.6900	2.6900	2.6900	2.6900	100
Oct 04, 2019	2.6900	2.6900	2.6900	2.6900	2.6900	100
Oct 03, 2019	2.6200	2.6900	2.5500	2.6900	2.6900	14,000
Oct 02, 2019	2.5800	2.7700	2.5500	2.5500	2.5500	20,300
Oct 01, 2019	2.5600	2.7700	2.5600	2.5600	2.5600	36,500
Sep 30, 2019	2.5600	2.7700	2.5600	2.6500	2.6500	3,800
Sep 27, 2019	2.7400	2.7400	2.5800	2.5800	2.5800	4,100
Sep 26, 2019	2.6200	2.6200	2.6200	2.6200	2.6200	100
Sep 25, 2019	2.6200	2.6200	2.6200	2.6200	2.6200	200
Sep 24, 2019	2.6900	2.6900	2.5900	2.5900	2.5900	1,300
Sep 23, 2019	2.7100	2.7100	2.7100	2.7100	2.7100	100
Sep 20, 2019	2.6600	2.7100	2.6600	2.7100	2.7100	2,600
Sep 19, 2019	2.7000	2.7000	2.7000	2.7000	2.7000	100
Sep 18, 2019	2.7000	2.7000	2.7000	2.7000	2.7000	400
Sep 17, 2019	2.6100	2.6100	2.6100	2.6100	2.6100	100
Sep 16, 2019	2.6100	2.6100	2.6100	2.6100	2.6100	800
Sep 13, 2019	2.5900	2.5900	2.5900	2.5900	2.5900	1,100
Sep 12, 2019	2.6200	2.7900	2.6200	2.7000	2.7000	900
Sep 11, 2019	2.5800	2.6000	2.5500	2.5800	2.5800	26,100
Sep 10, 2019	2.5800	2.6400	2.5800	2.6000	2.6000	8,600
Sep 09, 2019	2.5500	2.7400	2.5500	2.5800	2.5800	4,300
Sep 06, 2019	2.5100	2.5100	2.5100	2.5100	2.5100	700
Sep 05, 2019	2.6400	2.6400	2.6400	2.6400	2.6400	500
Sep 04, 2019	2.6500	2.7500	2.6500	2.6900	2.6900	2,200
Sep 03, 2019	2.6500	2.6600	2.6500	2.6600	2.6600	1,100
Aug 30, 2019	2.6500	2.6900	2.6500	2.6900	2.6900	800
Aug 29, 2019	2.6500	2.6500	2.6500	2.6500	2.6500	500
Aug 28, 2019	2.6500	2.7300	2.6500	2.7300	2.7300	600
Aug 27, 2019	2.6500	2.7800	2.6500	2.6600	2.6600	8,400
Aug 26, 2019	2.6500	2.7800	2.6500	2.7800	2.7800	1,500
Aug 23, 2019	2.6500	2.9300	2.6500	2.7900	2.7900	8,000
Aug 22, 2019	2.6500	2.6500	2.6500	2.6500	2.6500	500
Aug 21, 2019	2.6500	2.6600	2.6500	2.6600	2.6600	500
Aug 20, 2019	2.6500	2.6700	2.6500	2.6700	2.6700	1,200
Aug 19, 2019	2.6500	2.6600	2.6500	2.6600	2.6600	3,300
Aug 16, 2019	2.6500	2.6700	2.6500	2.6700	2.6700	600
Aug 15, 2019	2.6500	2.6700	2.6500	2.6600	2.6600	5,100
Aug 14, 2019	2.6500	2.6600	2.6500	2.6500	2.6500	12,600
Aug 13, 2019	2.6500	2.6500	2.6500	2.6500	2.6500	500
Aug 12, 2019	2.6500	2.6500	2.6500	2.6500	2.6500	900
Aug 09, 2019	2.6500	2.6800	2.6500	2.6800	2.6800	1,200
Aug 08, 2019	2.6500	2.6500	2.6500	2.6500	2.6500	8,900
Aug 07, 2019	2.6500	2.6700	2.6500	2.6700	2.6700	1,900
Aug 06, 2019	2.6500	2.7100	2.6500	2.7100	2.7100	1,900
Aug 05, 2019	2.6900	2.7100	2.6700	2.6700	2.6700	6,100
Aug 02, 2019	2.7100	2.7100	2.7100	2.7100	2.7100	-
Aug 01, 2019	2.7100	2.7100	2.7100	2.7100	2.7100	100
Jul 31, 2019	2.7500	2.7500	2.6900	2.6900	2.6900	1,500
Jul 30, 2019	2.7500	2.7500	2.7500	2.7500	2.7500	1,000
Jul 29, 2019	2.7800	2.7800	2.7100	2.7100	2.7100	1,100
Jul 26, 2019	2.7100	2.7100	2.7100	2.7100	2.7100	-
Jul 25, 2019	2.7100	2.7100	2.7100	2.7100	2.7100	100
Jul 24, 2019	2.7500	2.7500	2.7100	2.7100	2.7100	900
Jul 23, 2019	2.7400	2.7400	2.7100	2.7400	2.7400	2,200
Jul 22, 2019	2.7400	2.7500	2.7300	2.7500	2.7500	500
Jul 19, 2019	2.8000	2.8000	2.8000	2.8000	2.8000	100
Jul 18, 2019	2.8000	2.8000	2.8000	2.8000	2.8000	100
Jul 17, 2019	2.8000	2.8000	2.8000	2.8000	2.8000	100
Jul 16, 2019	2.8000	2.8000	2.8000	2.8000	2.8000	200
Jul 15, 2019	2.7000	2.8000	2.7000	2.8000	2.8000	4,200
Jul 12, 2019	2.7500	2.7600	2.7100	2.7100	2.7100	3,900
Jul 11, 2019	2.7300	2.7300	2.7100	2.7100	2.7100	700
Jul 10, 2019	2.7500	2.7500	2.7300	2.7300	2.7300	2,700
Jul 09, 2019	2.7100	2.7300	2.7100	2.7100	2.7100	1,200
Jul 08, 2019	2.6500	2.7300	2.6500	2.7000	2.7000	7,200
Jul 05, 2019	2.7600	2.7800	2.4700	2.5800	2.5800	111,600
Jul 03, 2019	2.8000	2.8000	2.8000	2.8000	2.8000	-
Jul 02, 2019	2.7600	2.8000	2.7600	2.8000	2.8000	4,500
Jul 01, 2019	2.7800	2.7900	2.7500	2.7500	2.7500	19,700
Jun 28, 2019	2.7800	2.8000	2.7800	2.7800	2.7800	11,500
Jun 27, 2019	2.8000	2.8100	2.8000	2.8000	2.8000	1,900
Jun 26, 2019	2.8100	2.8100	2.8000	2.8000	2.8000	2,400
Jun 25, 2019	2.7800	2.8100	2.7800	2.8000	2.8000	2,400
Jun 24, 2019	2.8000	2.8000	2.7800	2.7900	2.7900	1,200
Jun 24, 2019	0.07 Dividend
Jun 21, 2019	2.8500	2.8900	2.8500	2.8800	2.8100	1,800
Jun 20, 2019	2.9000	2.9000	2.9000	2.9000	2.8295	3,400
Jun 19, 2019	2.9300	2.9400	2.9000	2.9400	2.8685	1,600
Jun 18, 2019	2.9600	2.9600	2.8800	2.9100	2.8393	2,000
Jun 17, 2019	2.8700	2.8700	2.8700	2.8700	2.8002	100
Jun 14, 2019	2.9300	2.9700	2.9200	2.9700	2.8978	1,800
Jun 13, 2019	2.9100	2.9500	2.9100	2.9400	2.8685	2,100
Jun 12, 2019	2.8900	2.9200	2.8900	2.9200	2.8490	1,400
Jun 11, 2019	2.9100	2.9200	2.8500	2.8500	2.7807	5,300
Jun 10, 2019	2.9100	2.9200	2.8500	2.8600	2.7905	29,100
Jun 07, 2019	2.8700	2.9000	2.8500	2.8500	2.7807	3,100
Jun 06, 2019	2.8500	2.8500	2.8500	2.8500	2.7807	300
Jun 05, 2019	2.9100	2.9100	2.8500	2.8500	2.7807	2,800
Jun 04, 2019	2.9400	2.9400	2.8600	2.9100	2.8393	1,900
Jun 03, 2019	2.8500	2.8500	2.8500	2.8500	2.7807	100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...