DESWELL INDS Historical Stock Price

Below is the stock price history for Deswell Inds DSWL. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Deswell Inds stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Deswell Inds Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-15	2.60	2.60	2.60	2.60	550
2013-05-09	2.68	2.68	2.68	2.68	400
2013-05-06	2.52	2.58	2.52	2.58	127
2013-05-03	2.55	2.55	2.55	2.55	300
2013-05-02	2.53	2.53	2.52	2.52	617
2013-04-29	2.66	2.66	2.66	2.66	17
2013-04-24	2.61	2.67	2.61	2.64	522
2013-04-18	2.55	2.55	2.55	2.55	200
2013-04-17	2.54	2.54	2.52	2.54	356
2013-04-16	2.49	2.49	2.49	2.49	300
2013-04-15	2.27	2.31	2.27	2.28	917
2013-04-11	2.52	2.52	2.52	2.52	200
2013-04-10	2.59	2.59	2.54	2.58	1,200
2013-04-09	2.55	2.55	2.55	2.55	200
2013-04-05	2.52	2.52	2.52	2.52	500
2013-04-04	2.48	2.48	2.46	2.47	600
2013-04-03	2.41	2.42	2.25	2.28	1,575
2013-04-02	2.55	2.56	2.41	2.47	717
2013-03-28	2.55	2.55	2.55	2.55	200
2013-03-27	2.64	2.64	2.50	2.52	500
2013-03-26	2.55	2.56	2.55	2.56	1,700
2013-03-25	2.56	2.57	2.51	2.51	2,400
2013-03-22	2.60	2.60	2.50	2.55	1,100
2013-03-21	2.66	2.66	2.60	2.60	300
2013-03-20	2.67	2.67	2.56	2.59	1,123
2013-03-19	2.58	2.58	2.58	2.58	961
2013-03-18	2.65	2.66	2.48	2.49	2,423
2013-03-15	2.64	2.71	2.50	2.50	1,637
2013-03-13	2.57	2.57	2.57	2.57	22
2013-03-11	2.57	2.57	2.57	2.57	100

» More Deswell Inds Stock Price History