DSWL - Deswell Industries, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20192.56002.62002.56002.62002.62002,700
Oct 18, 20192.59002.59002.56002.56002.56005,300
Oct 17, 20192.56002.66002.56002.66002.66001,500
Oct 16, 20192.55002.55002.55002.55002.55002,700
Oct 15, 20192.56002.57002.56002.57002.5700300
Oct 14, 20192.58002.58002.58002.58002.5800800
Oct 11, 20192.57002.57002.57002.57002.57001,400
Oct 10, 20192.68002.68002.57002.57002.57001,000
Oct 09, 20192.68002.68002.68002.68002.6800100
Oct 08, 20192.68002.68002.68002.68002.6800300
Oct 07, 20192.69002.69002.69002.69002.6900100
Oct 04, 20192.69002.69002.69002.69002.6900100
Oct 03, 20192.62002.69002.55002.69002.690014,000
Oct 02, 20192.58002.77002.55002.55002.550020,300
Oct 01, 20192.56002.77002.56002.56002.560036,500
Sep 30, 20192.56002.77002.56002.65002.65003,800
Sep 27, 20192.74002.74002.58002.58002.58004,100
Sep 26, 20192.62002.62002.62002.62002.6200100
Sep 25, 20192.62002.62002.62002.62002.6200200
Sep 24, 20192.69002.69002.59002.59002.59001,300
Sep 23, 20192.71002.71002.71002.71002.7100100
Sep 20, 20192.66002.71002.66002.71002.71002,600
Sep 19, 20192.70002.70002.70002.70002.7000100
Sep 18, 20192.70002.70002.70002.70002.7000400
Sep 17, 20192.61002.61002.61002.61002.6100100
Sep 16, 20192.61002.61002.61002.61002.6100800
Sep 13, 20192.59002.59002.59002.59002.59001,100
Sep 12, 20192.62002.79002.62002.70002.7000900
Sep 11, 20192.58002.60002.55002.58002.580026,100
Sep 10, 20192.58002.64002.58002.60002.60008,600
Sep 09, 20192.55002.74002.55002.58002.58004,300
Sep 06, 20192.51002.51002.51002.51002.5100700
Sep 05, 20192.64002.64002.64002.64002.6400500
Sep 04, 20192.65002.75002.65002.69002.69002,200
Sep 03, 20192.65002.66002.65002.66002.66001,100
Aug 30, 20192.65002.69002.65002.69002.6900800
Aug 29, 20192.65002.65002.65002.65002.6500500
Aug 28, 20192.65002.73002.65002.73002.7300600
Aug 27, 20192.65002.78002.65002.66002.66008,400
Aug 26, 20192.65002.78002.65002.78002.78001,500
Aug 23, 20192.65002.93002.65002.79002.79008,000
Aug 22, 20192.65002.65002.65002.65002.6500500
Aug 21, 20192.65002.66002.65002.66002.6600500
Aug 20, 20192.65002.67002.65002.67002.67001,200
Aug 19, 20192.65002.66002.65002.66002.66003,300
Aug 16, 20192.65002.67002.65002.67002.6700600
Aug 15, 20192.65002.67002.65002.66002.66005,100
Aug 14, 20192.65002.66002.65002.65002.650012,600
Aug 13, 20192.65002.65002.65002.65002.6500500
Aug 12, 20192.65002.65002.65002.65002.6500900
Aug 09, 20192.65002.68002.65002.68002.68001,200
Aug 08, 20192.65002.65002.65002.65002.65008,900
Aug 07, 20192.65002.67002.65002.67002.67001,900
Aug 06, 20192.65002.71002.65002.71002.71001,900
Aug 05, 20192.69002.71002.67002.67002.67006,100
Aug 02, 20192.71002.71002.71002.71002.7100-
Aug 01, 20192.71002.71002.71002.71002.7100100
Jul 31, 20192.75002.75002.69002.69002.69001,500
Jul 30, 20192.75002.75002.75002.75002.75001,000
Jul 29, 20192.78002.78002.71002.71002.71001,100
Jul 26, 20192.71002.71002.71002.71002.7100-
Jul 25, 20192.71002.71002.71002.71002.7100100
Jul 24, 20192.75002.75002.71002.71002.7100900
Jul 23, 20192.74002.74002.71002.74002.74002,200
Jul 22, 20192.74002.75002.73002.75002.7500500
Jul 19, 20192.80002.80002.80002.80002.8000100
Jul 18, 20192.80002.80002.80002.80002.8000100
Jul 17, 20192.80002.80002.80002.80002.8000100
Jul 16, 20192.80002.80002.80002.80002.8000200
Jul 15, 20192.70002.80002.70002.80002.80004,200
Jul 12, 20192.75002.76002.71002.71002.71003,900
Jul 11, 20192.73002.73002.71002.71002.7100700
Jul 10, 20192.75002.75002.73002.73002.73002,700
Jul 09, 20192.71002.73002.71002.71002.71001,200
Jul 08, 20192.65002.73002.65002.70002.70007,200
Jul 05, 20192.76002.78002.47002.58002.5800111,600
Jul 03, 20192.80002.80002.80002.80002.8000-
Jul 02, 20192.76002.80002.76002.80002.80004,500
Jul 01, 20192.78002.79002.75002.75002.750019,700
Jun 28, 20192.78002.80002.78002.78002.780011,500
Jun 27, 20192.80002.81002.80002.80002.80001,900
Jun 26, 20192.81002.81002.80002.80002.80002,400
Jun 25, 20192.78002.81002.78002.80002.80002,400
Jun 24, 20192.80002.80002.78002.79002.79001,200
Jun 24, 20190.07 Dividend
Jun 21, 20192.85002.89002.85002.88002.81001,800
Jun 20, 20192.90002.90002.90002.90002.82953,400
Jun 19, 20192.93002.94002.90002.94002.86851,600
Jun 18, 20192.96002.96002.88002.91002.83932,000
Jun 17, 20192.87002.87002.87002.87002.8002100
Jun 14, 20192.93002.97002.92002.97002.89781,800
Jun 13, 20192.91002.95002.91002.94002.86852,100
Jun 12, 20192.89002.92002.89002.92002.84901,400
Jun 11, 20192.91002.92002.85002.85002.78075,300
Jun 10, 20192.91002.92002.85002.86002.790529,100
Jun 07, 20192.87002.90002.85002.85002.78073,100
Jun 06, 20192.85002.85002.85002.85002.7807300
Jun 05, 20192.91002.91002.85002.85002.78072,800
Jun 04, 20192.94002.94002.86002.91002.83931,900
Jun 03, 20192.85002.85002.85002.85002.7807100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...