DSWL

Deswell Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Deswell Industries Inc DSWL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.035 1.43% 2.475 2.475 2.50 2.48 2.44 18:00:50
more quote information »

DSWL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.332.502.332.468,3850.1456.22%
1 Month2.472.602.252.4113,1200.0050.2%
3 Months2.182.752.182.4814,2830.29513.53%
6 Months2.732.902.01922.4811,028-0.255-9.34%
1 Year2.653.092.01922.569,173-0.175-6.6%
3 Years2.433.642.01922.8815,2230.0451.85%
5 Years1.7723.641.082.2419,0140.70339.67%

DSWL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 2.48 -0.02 -0.8% 2.48 2.50 2.475 16,511
Aug 06 2020 2.50 0.01 0.4% 2.49 2.50 2.4303 5,360
Aug 05 2020 2.49 0.00 0.0% 2.50 2.50 2.49 393
Aug 04 2020 2.49 0.01 0.4% 2.49 2.50 2.4001 5,461
Aug 03 2020 2.48 0.07 2.9% 2.44 2.50 2.44 18,098
Jul 31 2020 2.41 0.09 3.88% 2.33 2.44 2.33 12,615
Jul 30 2020 2.32 0.07 3.11% 2.26 2.4179 2.26 25,073
Jul 29 2020 2.25 -0.06 -2.6% 2.32 2.45 2.25 31,309
Jul 28 2020 2.31 -0.11 -4.55% 2.40 2.40 2.30 10,214
Jul 27 2020 2.42 0.02 0.83% 2.43 2.50 2.36 10,878
Jul 24 2020 2.40 -0.06 -2.24% 2.46 2.50 2.40 21,937
Jul 23 2020 2.455 0.00 0.0% 2.49 2.50 2.455 976
Jul 22 2020 2.455 0.01 0.34% 2.42 2.50 2.42 10,265
Jul 21 2020 2.4467 -0.05 -2.13% 2.49 2.56 2.4467 3,374
Jul 20 2020 2.50 0.00 0.0% 2.50 2.60 2.46 2,790
Jul 17 2020 2.50 0.00 0.0% 2.49 2.50 2.46 2,922
Jul 16 2020 2.50 0.06 2.45% 2.44 2.50 2.41 9,110
Jul 15 2020 2.4401 -0.01 -0.4% 2.45 2.45 2.43 26,721
Jul 14 2020 2.45 0.01 0.41% 2.44 2.45 2.44 19,497
Jul 13 2020 2.44 0.00 0.0% 2.44 2.47 2.44 25,580
Jul 10 2020 2.44 -0.03 -1.21% 2.47 2.47 2.41 7,358
Jul 09 2020 2.4699 0.00 0.0% 2.43 2.47 2.41 5,897
Jul 08 2020 2.4699 -0.03 -1.2% 2.46 2.47 2.46 4,728
See More Historical Prices »


Your Recent History
NASDAQ
DSWL
Deswell In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.