Canada markets open in 4 hours 44 minutes

Deswell Industries, Inc. (DSWL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
2.31000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20242.31002.31002.31002.31002.31001,000
Apr 17, 20242.25002.31002.25002.31002.3100600
Apr 16, 20242.25002.25002.25002.25002.2500200
Apr 15, 20242.31002.31002.27002.27002.270014,500
Apr 12, 20242.31002.31002.25002.31002.31004,300
Apr 11, 20242.29002.30002.28002.30002.30001,400
Apr 10, 20242.27002.27002.26002.26002.2600700
Apr 09, 20242.24002.31002.24002.25002.25003,200
Apr 08, 20242.24002.24002.24002.24002.24005,900
Apr 05, 20242.20002.24002.20002.24002.24002,400
Apr 04, 20242.24002.24002.22002.23002.230012,100
Apr 03, 20242.20002.22002.20002.22002.22002,400
Apr 02, 20242.22002.22002.20002.20002.20002,700
Apr 01, 20242.23002.24002.20002.22002.220012,700
Mar 28, 20242.28002.28002.23002.24002.24004,400
Mar 27, 20242.23002.24002.23002.24002.24007,200
Mar 26, 20242.25002.25002.18002.23002.23001,000
Mar 25, 20242.30002.30002.23002.25002.25007,300
Mar 22, 20242.23002.23002.22002.22002.22003,600
Mar 21, 20242.20002.24002.18002.22002.22006,100
Mar 20, 20242.19002.25002.14002.22002.220010,700
Mar 19, 20242.23002.26002.20002.20002.200010,600
Mar 18, 20242.21002.25002.17002.24002.240016,800
Mar 15, 20242.23002.23002.16002.17002.17004,400
Mar 14, 20242.27002.27002.19002.21002.21002,400
Mar 13, 20242.17002.32002.17002.27002.270012,500
Mar 12, 20242.24002.24002.17002.23002.23004,500
Mar 11, 20242.17002.23002.17002.21002.21002,900
Mar 08, 20242.23002.24002.16002.19002.190014,800
Mar 07, 20242.17002.22002.16002.17002.170010,600
Mar 06, 20242.17002.23002.17002.17002.17001,200
Mar 05, 20242.24002.24002.17002.17002.17009,400
Mar 04, 20242.21002.24002.18002.21002.21003,000
Mar 01, 20242.29002.29002.15002.17002.17004,900
Feb 29, 20242.26002.26002.24002.24002.24001,500
Feb 28, 20242.20002.20002.20002.20002.2000600
Feb 27, 20242.33002.33002.18002.18002.18006,000
Feb 26, 20242.17002.31002.17002.22002.22009,500
Feb 23, 20242.21002.21002.16002.18002.18003,100
Feb 22, 20242.24002.28002.21002.21002.21007,200
Feb 21, 20242.27002.33002.23002.23002.23005,000
Feb 20, 20242.24002.30002.23002.23002.23006,000
Feb 16, 20242.27002.32002.22002.24002.240016,100
Feb 15, 20242.28002.33002.22002.27002.270012,900
Feb 14, 20242.30002.34002.27002.27002.270010,700
Feb 13, 20242.33002.34002.30002.31002.310011,600
Feb 12, 20242.31002.41002.31002.32002.32007,000
Feb 09, 20242.35002.35002.32002.32002.32001,300
Feb 08, 20242.35002.40002.33002.36002.360011,500
Feb 07, 20242.38002.39002.33002.34002.34003,500
Feb 06, 20242.31002.36002.30002.31002.31002,800
Feb 05, 20242.35002.36002.30002.30002.30004,900
Feb 02, 20242.35002.36002.31002.31002.31003,800
Feb 01, 20242.37002.47002.33002.33002.330026,300
Jan 31, 20242.54002.54002.35002.37002.370042,700
Jan 30, 20242.58002.58002.52002.52002.52007,400
Jan 29, 20242.50002.50002.48002.48002.48003,900
Jan 26, 20242.51002.52002.50002.52002.52002,300
Jan 25, 20242.54002.58002.50002.52002.520010,300
Jan 24, 20242.57002.58002.53002.53002.53002,600
Jan 23, 20242.53002.53002.52002.53002.53002,600
Jan 22, 20242.56002.58002.56002.58002.58001,200
Jan 19, 20242.52002.53002.48002.48002.480040,900
Jan 18, 20242.55002.57002.52002.57002.57002,500
Jan 17, 20242.57002.57002.52002.52002.5200400
Jan 16, 20242.56002.56002.52002.55002.55002,400
Jan 12, 20242.57002.59002.56002.56002.56003,900
Jan 11, 20242.57002.62002.57002.57002.57008,600
Jan 10, 20242.58002.62002.58002.59002.59002,300
Jan 09, 20242.59002.63002.50002.63002.63006,000
Jan 08, 20242.63002.63002.59002.60002.600015,000
Jan 05, 20242.62002.62002.58002.58002.58003,000
Jan 04, 20242.62002.63002.61002.61002.61004,900
Jan 03, 20242.69002.69002.57002.57002.570016,500
Jan 02, 20242.65002.69002.65002.66002.66009,900
Dec 29, 20232.60002.65002.55002.65002.65001,600
Dec 28, 20232.61002.64002.60002.62002.62007,600
Dec 27, 20232.60002.60002.53002.59002.590020,000
Dec 26, 20232.65002.65002.54002.55002.550011,800
Dec 22, 20232.69002.69002.61002.65002.650022,500
Dec 21, 20232.67002.67002.54002.54002.54008,900
Dec 20, 20232.54002.66002.54002.66002.66001,300
Dec 19, 20232.68002.68002.51002.53002.53008,000
Dec 18, 20232.67002.69002.67002.68002.68004,800
Dec 15, 20232.69002.69002.65002.67002.67003,400
Dec 14, 20232.65002.69002.65002.69002.69003,900
Dec 13, 20232.52002.65002.52002.65002.65002,700
Dec 12, 20232.58002.70002.55002.69002.69004,100
Dec 11, 20232.51002.51002.51002.51002.5100300
Dec 08, 20232.50002.56002.50002.56002.5600700
Dec 07, 20232.55002.56002.54002.56002.5600800
Dec 06, 20232.73002.73002.60002.60002.60001,100
Dec 05, 20232.77002.77002.66002.74002.74004,100
Dec 04, 20232.63002.75002.46002.73002.730010,600
Dec 01, 20232.62002.67002.49002.63002.630014,600
Nov 30, 20232.56002.61002.56002.61002.610011,100
Nov 30, 20230.1 Dividend
Nov 29, 20232.70002.87002.70002.82002.720040,100
Nov 28, 20232.67002.88002.56002.56002.469248,300
Nov 27, 20232.59002.74002.59002.69002.59464,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...