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
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
2017-11-22 2.88 2.90 2.88 2.90 300
2017-11-21 2.885 2.89 2.885 2.89 3,200
2017-11-20 2.835 2.86 2.835 2.86 400
2017-11-17 2.90 2.90 2.80 2.80 2,500
2017-11-16 2.91 3.50 2.74 2.90 15,273
2017-11-15 2.45 2.45 2.45 2.45 1,992
2017-11-14 2.65 2.65 2.65 2.65 100
2017-11-09 2.70 2.70 2.70 2.70 300
2017-11-08 2.70 2.70 2.70 2.70 200
2017-11-01 2.72 2.72 2.72 2.72 100
2017-10-26 2.72 2.72 2.72 2.72 41
2017-10-19 2.67 2.67 2.67 2.67 200
2017-10-18 2.70 2.70 2.70 2.70 50
2017-10-17 2.72 2.72 2.72 2.72 50
2017-10-16 2.70 2.70 2.70 2.70 534
2017-10-13 2.55 2.64 2.55 2.64 1,400
2017-10-12 2.64 2.64 2.54 2.54 1,000
2017-10-11 2.77 2.77 2.77 2.77 100
2017-10-10 2.76 2.78 2.75 2.75 377
2017-10-09 2.68 2.75 2.68 2.75 200
2017-10-05 2.62 2.69 2.62 2.69 1,125
2017-10-04 2.65 2.65 2.64 2.64 138
2017-10-02 2.62 2.62 2.62 2.62 100
2017-09-29 2.64 2.64 2.63 2.63 800

» More Deswell Inds Stock Price History

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