Deswell Industries Inc Historical Data - DSWL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.763358778626	2.62	2.73	2.553	6673	2.64498822	CS
4	0	0	2.64	2.73	2.43	7111	2.56813066	CS
12	0.26	10.9243697479	2.38	2.7369	2.28	8379	2.53909265	CS
26	0.11	4.34782608696	2.53	2.7369	2.17	9259	2.47160981	CS
52	0.05	1.9305019305	2.59	2.88	2.14	8410	2.45101385	CS
156	-2.02	-43.347639485	4.66	4.84	2.12	6807	2.8822348	CS
260	0.04	1.53846153846	2.6	5.5999	2.0192	10882	3.26025964	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732664100	2.64	-0.06	-2.22	2.72	2.72	2.64	1292
1732577700	2.7	0.08	2.91	2.65	2.73	2.65	10900
1732318500	2.6236	0	0.01	2.7077	2.7077	2.5991	4597
1732232100	2.6234	0.01	0.32	2.5999	2.65	2.553	11949
1732145700	2.6151	0.02	0.58	2.6231	2.6399	2.5926	1513
1732059300	2.6	0	0.00	2.62	2.6397	2.5949	4404
1731972900	2.6	0.01	0.39	2.59	2.72	2.59	12939
1731713700	2.59	0.03	1.37	2.6093	2.6093	2.58	1477
1731627300	2.555	-0.04	-1.35	2.5299999	2.6039	2.5299999	2286
1731540900	2.59	0.04	1.58	2.6	2.6	2.59	6509
1731454500	2.5498	0.01	0.39	2.5299999	2.5498	2.5299999	795
1731368100	2.54	0	0.00	2.5	2.5449	2.5	3334
1731108900	2.54	-0.05	-1.93	2.64	2.64	2.54	2858
1731022500	2.59	0.09	3.39	2.45	2.61	2.45	13886
1730936100	2.505	-0	-0.20	2.5099999	2.5299999	2.43	53493
1730849700	2.5099	-0.03	-1.18	2.54	2.54	2.5099	438
1730763300	2.5399	-0	-0.00	2.5099999	2.57	2.5099999	1928
1730500500	2.54	0	0.00	2.55	2.5642999	2.52	1542
1730414100	2.54	-0.1	-3.66	2.5413	2.6392	2.5299999	2289
1730327700	2.6365	0.01	0.25	2.6365	2.6365	2.6365	2131
1730241300	2.63	0.05	1.94	2.64	2.64	2.63	2957
1730154900	2.58	-0.01	-0.43	2.59	2.62	2.5299999	1559
1729895700	2.5912	0.01	0.43	2.59	2.63	2.55	2181
1729809300	2.58	0.02	0.78	2.58	2.6	2.5606	1913
1729722900	2.56	-0.14	-5.01	2.54	2.645	2.54	7868
1729636500	2.695	0.03	1.32	2.664	2.7369	2.66	4848
1729550100	2.66	0.05	1.92	2.63	2.66	2.63	5445
1729290900	2.61	-0.03	-1.14	2.63	2.64	2.6	2800
1729204500	2.64	0.02	0.96	2.65	2.65	2.59	8723
1729118100	2.615	-0.02	-0.57	2.58	2.615	2.56	2499
1729031700	2.63	0.08	3.12	2.52	2.63	2.52	2738
1728945300	2.5505	-0.05	-1.74	2.6	2.6001	2.5006	10026
1728686100	2.5956	-0.02	-0.93	2.54	2.6389	2.54	2669
1728599700	2.62	0.03	1.26	2.64	2.65	2.58	5795
1728513300	2.5875	-0.05	-1.99	2.65	2.65	2.56	15237
1728426900	2.64	0.05	1.93	2.65	2.65	2.6	14052
1728340500	2.59	0.09	3.60	2.55	2.66	2.55	49218
1728081300	2.5	-0.03	-1.19	2.5299999	2.55	2.5	7665
1727994900	2.5299999	0.11	4.54	2.44	2.5299999	2.44	960
1727908500	2.4201	-0.07	-2.81	2.5396	2.5396	2.4201	5587
1727822100	2.49	0.01	0.40	2.48	2.49	2.48	612
1727735520	2.48	-0.01	-0.40	2.52	2.52	2.44	2326
1727476500	2.49	-0.04	-1.53	2.5299999	2.5299999	2.49	926
1727390100	2.5288	0.06	2.38	2.48	2.5288	2.442	3241
1727303700	2.47	-0.05	-1.98	2.54	2.54	2.46	1105
1727217300	2.52	-0.01	-0.20	2.55	2.56	2.52	2111
1727130900	2.525	-0.03	-0.98	2.59	2.6	2.5005	4515
1726871700	2.55	0.01	0.39	2.55	2.6042	2.38	66781
1726785300	2.54	0.02	0.79	2.5099999	2.5499	2.5099999	7119
1726698900	2.52	0.02	0.80	2.5299999	2.5299999	2.5004	20794
1726612500	2.5	0.02	0.81	2.475	2.5	2.475	4795
1726526100	2.48	-0.02	-0.80	2.45	2.48	2.45	1039
1726266900	2.5	0.06	2.46	2.46	2.5299999	2.45	4670
1726180500	2.44	-0.11	-4.31	2.4501	2.47	2.4	18143
1726094100	2.55	0.17	7.14	2.38	2.5599	2.38	24705
1726007700	2.38	0	0.00	2.44	2.44	2.38	369
1725921300	2.38	-0	-0.01	2.44	2.46	2.38	6693
1725662100	2.3803	-0	-0.20	2.39	2.4005	2.38	4722
1725575700	2.3849999	0.08	3.70	2.41	2.41	2.31	7202
1725489300	2.3	0.02	0.88	2.4	2.4	2.2801	4182
1725402900	2.2799999	-0.09	-3.59	2.38	2.4599	2.2799999	22664
1725057300	2.365	-0.05	-1.87	2.44	2.44	2.365	6616
1724970900	2.41	0.01	0.48	2.41	2.4498	2.41	2184
1724884500	2.3984	-0.06	-2.50	2.46	2.46	2.37	1646
1724798100	2.46	-0.01	-0.40	2.46	2.46	2.4301	4322

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Deswell Industries Inc (DSWL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Deswell Industries Inc (DSWL) Historical

Deswell Industries Inc (DSWL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%