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. The Deswell Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Deswell Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-21 3.17 3.17 3.17 3.17 100
2018-06-19 3.13 3.13 3.13 3.13 100
2018-06-18 3.37 3.37 3.36 3.36 200
2018-06-15 3.32 3.32 3.30 3.30 1,000
2018-06-12 3.14 3.14 3.14 3.14 400
2018-06-11 3.14 3.14 3.14 3.14 400
2018-06-08 3.09 3.09 3.09 3.09 400
2018-06-07 3.05 3.06 3.05 3.06 134
2018-06-04 3.07 3.07 3.07 3.07 799
2018-05-29 3.09 3.09 3.09 3.09 1,070
2018-05-24 3.04 3.04 3.04 3.04 100
2018-05-11 3.01 3.01 3.01 3.01 250
2018-05-04 3.06 3.06 3.06 3.06 400
2018-04-17 3.09 3.14 3.09 3.14 438
2018-04-11 3.04 3.04 3.04 3.04 400
2018-04-09 3.02 3.02 3.02 3.02 200
2018-04-06 3.05 3.05 3.02 3.02 200
2018-04-02 3.05 3.05 3.03 3.03 900
2018-03-29 3.07 3.12 3.07 3.12 740
2018-03-28 2.98 3.12 2.87 3.03 550
2018-03-26 2.90 2.90 2.90 2.90 200
2018-03-21 3.14 3.14 3.14 3.14 780
2018-03-20 3.15 3.15 3.15 3.15 20
2018-03-19 3.17 3.17 3.17 3.17 200
2018-03-16 3.22 3.27 3.16 3.16 555
2018-03-15 3.04 3.28 3.04 3.28 600
2018-03-14 3.25 3.25 3.25 3.25 280
2018-03-13 3.19 3.29 3.19 3.26 500
2018-03-09 3.10 3.16 3.10 3.16 1,000
2018-03-08 3.14 3.15 3.12 3.135 11,896

» More Deswell Inds Stock Price History

To see other companies like Deswell Inds (DSWL), view our stock market today for news, and other data.