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
2018-02-20 3.02 3.02 3.02 3.02 100
2018-02-13 2.73 2.73 2.73 2.73 100
2018-02-06 2.60 2.60 2.60 2.60 600
2018-02-05 2.62 2.62 2.62 2.62 100
2018-02-02 2.72 2.72 2.68 2.69 550
2018-02-01 2.70 2.70 2.70 2.70 100
2018-01-30 2.74 2.74 2.61 2.66 302
2018-01-29 2.77 2.77 2.75 2.77 480
2018-01-26 2.73 2.75 2.73 2.75 1,900
2018-01-24 2.75 2.75 2.75 2.75 93
2018-01-23 2.78 2.78 2.78 2.78 100
2018-01-22 2.74 2.74 2.74 2.74 18
2018-01-17 2.74 2.75 2.74 2.75 450
2018-01-16 2.71 2.71 2.71 2.71 1,000
2018-01-12 2.74 2.74 2.74 2.74 53
2018-01-11 2.74 2.74 2.74 2.74 57
2018-01-09 2.78 2.78 2.70 2.70 106
2018-01-08 2.76 2.76 2.76 2.76 100
2018-01-04 2.75 2.76 2.75 2.76 300
2018-01-03 2.71 2.71 2.71 2.71 2
2018-01-02 2.73 2.73 2.71 2.71 305
2017-12-29 2.75 2.75 2.75 2.75 100
2017-12-28 2.76 2.78 2.76 2.78 200
2017-12-12 2.83 2.83 2.83 2.83 500
2017-12-07 2.74 2.77 2.74 2.76 270
2017-12-04 2.75 2.75 2.75 2.75 100
2017-12-01 2.78 2.79 2.74 2.74 236
2017-11-28 2.85 2.87 2.85 2.87 600
2017-11-27 2.90 2.94 2.88 2.88 700
2017-11-24 2.91 2.91 2.90 2.90 600

» More Deswell Inds Stock Price History

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