Advertisement
Advertisement
U.S. Markets close in 5 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Deswell Industries, Inc. (DSWL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.2763-0.0737 (-2.20%)
As of 10:06AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20223.27633.42003.27633.27633.2763167
May 17, 20223.38003.38003.38003.38003.3800100
May 16, 20223.25003.38003.06003.38003.38004,100
May 13, 20223.34003.41003.25003.35003.35004,900
May 12, 20223.42003.42003.35003.39003.39004,100
May 11, 20223.52003.52003.41003.41003.4100900
May 10, 20223.42003.46003.42003.45003.45001,600
May 09, 20223.42003.53003.41003.50003.50003,700
May 06, 20223.51003.51003.42003.42003.42001,500
May 05, 20223.51003.59003.51003.55003.55001,500
May 04, 20223.52003.58003.50003.56003.56003,100
May 03, 20223.41003.55003.41003.54003.54005,200
May 02, 20223.52003.52003.46003.46003.46001,700
Apr 29, 20223.54003.55003.54003.54003.54001,900
Apr 28, 20223.49003.50003.49003.49003.49002,100
Apr 27, 20223.46003.46003.41003.43003.43001,000
Apr 26, 20223.52003.52003.42003.47003.47002,300
Apr 25, 20223.45003.53003.45003.53003.53003,100
Apr 22, 20223.60003.62003.59003.62003.62008,500
Apr 21, 20223.50003.65003.50003.60003.60009,000
Apr 20, 20223.58003.61003.58003.61003.6100800
Apr 19, 20223.65003.75003.65003.66003.66001,100
Apr 18, 20223.71003.71003.53003.55003.55001,700
Apr 14, 20223.57003.78003.57003.72003.72006,600
Apr 13, 20223.79003.79003.56003.56003.560013,300
Apr 12, 20223.74003.80003.67003.79003.790013,600
Apr 11, 20223.67003.80003.50003.71003.710023,200
Apr 08, 20223.71003.71003.71003.71003.7100400
Apr 07, 20223.77003.77003.77003.77003.7700600
Apr 06, 20223.88003.92003.88003.92003.92001,700
Apr 05, 20223.91003.93003.90003.90003.90001,600
Apr 04, 20223.93003.94003.69003.74003.740015,400
Apr 01, 20223.72003.83003.72003.83003.8300900
Mar 31, 20223.66003.66003.66003.66003.6600200
Mar 30, 20223.84003.95003.84003.93003.930010,400
Mar 29, 20223.85003.90003.85003.85003.85001,400
Mar 28, 20223.83003.90003.65003.74003.74009,400
Mar 25, 20223.95003.95003.71003.76003.76003,800
Mar 24, 20223.83003.90003.83003.90003.9000500
Mar 23, 20223.85003.92003.85003.92003.92002,400
Mar 22, 20223.85003.92003.85003.92003.92003,300
Mar 21, 20223.75003.78003.70003.78003.78005,300
Mar 18, 20223.80003.80003.80003.80003.8000400
Mar 17, 20223.72003.72003.72003.72003.7200-
Mar 16, 20223.75003.75003.72003.72003.72002,400
Mar 15, 20223.73003.83003.72003.83003.83005,400
Mar 14, 20223.80003.87003.71003.71003.71003,300
Mar 11, 20223.70003.76003.65003.76003.76004,700
Mar 10, 20223.62003.68003.50003.64003.640011,700
Mar 09, 20223.58003.66003.56003.60003.600021,400
Mar 08, 20223.57003.67003.40003.63003.630011,100
Mar 07, 20223.72003.72003.60003.65003.650016,200
Mar 04, 20223.77003.80003.72003.72003.72003,500
Mar 03, 20223.78003.78003.75003.76003.76003,800
Mar 02, 20223.65003.78003.65003.75003.75006,500
Mar 01, 20223.80003.80003.80003.80003.8000600
Feb 28, 20223.79003.92003.79003.89003.890012,400
Feb 25, 20223.78003.79003.78003.79003.79003,900
Feb 24, 20223.78003.79003.78003.79003.7900800
Feb 23, 20223.79003.80003.79003.79003.79009,500
Feb 22, 20223.77003.80003.66003.78003.780014,100
Feb 18, 20223.84003.84003.80003.80003.80001,800
Feb 17, 20223.81003.87003.81003.87003.87001,300
Feb 16, 20223.91003.91003.81003.84003.84004,600
Feb 15, 20223.81003.87003.81003.81003.81001,400
Feb 14, 20223.81003.81003.81003.81003.81003,100
Feb 11, 20223.82003.87003.82003.87003.8700800
Feb 10, 20223.90003.90003.83003.83003.83001,800
Feb 09, 20223.85004.00003.85004.00004.000012,600
Feb 08, 20223.89003.94003.89003.94003.94007,200
Feb 07, 20223.73003.89003.72003.89003.89002,200
Feb 04, 20223.88003.88003.79003.87003.87002,400
Feb 03, 20223.83003.90003.83003.90003.90005,300
Feb 02, 20223.76003.83003.76003.80003.80009,200
Feb 01, 20223.90003.90003.77003.77003.770012,500
Jan 31, 20223.84003.90003.84003.85003.85002,400
Jan 28, 20223.78003.88003.78003.88003.88001,500
Jan 27, 20223.91003.91003.75003.75003.7500500
Jan 26, 20223.96003.97003.82003.92003.92002,300
Jan 25, 20223.81003.89003.81003.87003.87006,400
Jan 24, 20223.90003.97003.70003.74003.740024,400
Jan 21, 20223.90003.93003.90003.90003.900012,300
Jan 20, 20223.81003.91003.81003.90003.900012,500
Jan 19, 20223.74003.86003.74003.86003.86004,200
Jan 18, 20223.80003.80003.72003.72003.72001,700
Jan 14, 20223.93003.93003.76003.79003.79006,000
Jan 13, 20223.96003.96003.89003.89003.89005,700
Jan 12, 20223.82003.92003.76003.91003.91009,900
Jan 11, 20223.75003.86003.75003.81003.81005,600
Jan 10, 20223.78003.80003.70003.78003.78005,500
Jan 07, 20223.87003.98003.70003.78003.78009,700
Jan 06, 20223.80003.80003.80003.80003.80004,400
Jan 05, 20223.90003.99003.80003.85003.85002,400
Jan 04, 20223.89004.08003.89003.90003.90007,200
Jan 03, 20223.91003.91003.84003.84003.84001,300
Dec 31, 20213.76003.85003.76003.85003.85003,200
Dec 30, 20213.80003.92003.80003.90003.90003,900
Dec 29, 20213.78003.96003.77003.81003.81003,600
Dec 28, 20213.80004.08003.80003.95003.95004,000
Dec 27, 20213.76003.76003.76003.76003.76001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement