U.S. markets close in 4 hours 33 minutes

Deswell Industries, Inc. (DSWL)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.3250+0.0550 (+2.42%)
A partir del 11:11AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 20242.31002.34992.31002.32502.32504,520
30 abr 20242.25002.28002.25002.28002.2800800
29 abr 20242.26002.31002.25002.29002.29005,500
26 abr 20242.32002.35002.30002.30002.30001,200
25 abr 20242.31002.34002.31002.32002.32003,400
24 abr 20242.27002.31002.27002.31002.31004,500
23 abr 20242.30002.30002.25002.26002.26009,000
22 abr 20242.31002.31002.30002.30002.30001,700
19 abr 20242.25002.25002.25002.25002.2500800
18 abr 20242.31002.31002.31002.31002.31001,000
17 abr 20242.25002.31002.25002.31002.3100600
16 abr 20242.25002.25002.25002.25002.2500200
15 abr 20242.31002.31002.27002.27002.270014,500
12 abr 20242.31002.31002.25002.31002.31004,300
11 abr 20242.29002.30002.28002.30002.30001,400
10 abr 20242.27002.27002.26002.26002.2600700
09 abr 20242.24002.31002.24002.25002.25003,200
08 abr 20242.24002.24002.24002.24002.24005,900
05 abr 20242.20002.24002.20002.24002.24002,400
04 abr 20242.24002.24002.22002.23002.230012,100
03 abr 20242.20002.22002.20002.22002.22002,400
02 abr 20242.22002.22002.20002.20002.20002,700
01 abr 20242.23002.24002.20002.22002.220012,700
28 mar 20242.28002.28002.23002.24002.24004,400
27 mar 20242.23002.24002.23002.24002.24007,200
26 mar 20242.25002.25002.18002.23002.23001,000
25 mar 20242.30002.30002.23002.25002.25007,300
22 mar 20242.23002.23002.22002.22002.22003,600
21 mar 20242.20002.24002.18002.22002.22006,100
20 mar 20242.19002.25002.14002.22002.220010,700
19 mar 20242.23002.26002.20002.20002.200010,600
18 mar 20242.21002.25002.17002.24002.240016,800
15 mar 20242.23002.23002.16002.17002.17004,400
14 mar 20242.27002.27002.19002.21002.21002,400
13 mar 20242.17002.32002.17002.27002.270012,500
12 mar 20242.24002.24002.17002.23002.23004,500
11 mar 20242.17002.23002.17002.21002.21002,900
08 mar 20242.23002.24002.16002.19002.190014,800
07 mar 20242.17002.22002.16002.17002.170010,600
06 mar 20242.17002.23002.17002.17002.17001,200
05 mar 20242.24002.24002.17002.17002.17009,400
04 mar 20242.21002.24002.18002.21002.21003,000
01 mar 20242.29002.29002.15002.17002.17004,900
29 feb 20242.26002.26002.24002.24002.24001,500
28 feb 20242.20002.20002.20002.20002.2000600
27 feb 20242.33002.33002.18002.18002.18006,000
26 feb 20242.17002.31002.17002.22002.22009,500
23 feb 20242.21002.21002.16002.18002.18003,100
22 feb 20242.24002.28002.21002.21002.21007,200
21 feb 20242.27002.33002.23002.23002.23005,000
20 feb 20242.24002.30002.23002.23002.23006,000
16 feb 20242.27002.32002.22002.24002.240016,100
15 feb 20242.28002.33002.22002.27002.270012,900
14 feb 20242.30002.34002.27002.27002.270010,700
13 feb 20242.33002.34002.30002.31002.310011,600
12 feb 20242.31002.41002.31002.32002.32007,000
09 feb 20242.35002.35002.32002.32002.32001,300
08 feb 20242.35002.40002.33002.36002.360011,500
07 feb 20242.38002.39002.33002.34002.34003,500
06 feb 20242.31002.36002.30002.31002.31002,800
05 feb 20242.35002.36002.30002.30002.30004,900
02 feb 20242.35002.36002.31002.31002.31003,800
01 feb 20242.37002.47002.33002.33002.330026,300
31 ene 20242.54002.54002.35002.37002.370042,700
30 ene 20242.58002.58002.52002.52002.52007,400
29 ene 20242.50002.50002.48002.48002.48003,900
26 ene 20242.51002.52002.50002.52002.52002,300
25 ene 20242.54002.58002.50002.52002.520010,300
24 ene 20242.57002.58002.53002.53002.53002,600
23 ene 20242.53002.53002.52002.53002.53002,600
22 ene 20242.56002.58002.56002.58002.58001,200
19 ene 20242.52002.53002.48002.48002.480040,900
18 ene 20242.55002.57002.52002.57002.57002,500
17 ene 20242.57002.57002.52002.52002.5200400
16 ene 20242.56002.56002.52002.55002.55002,400
12 ene 20242.57002.59002.56002.56002.56003,900
11 ene 20242.57002.62002.57002.57002.57008,600
10 ene 20242.58002.62002.58002.59002.59002,300
09 ene 20242.59002.63002.50002.63002.63006,000
08 ene 20242.63002.63002.59002.60002.600015,000
05 ene 20242.62002.62002.58002.58002.58003,000
04 ene 20242.62002.63002.61002.61002.61004,900
03 ene 20242.69002.69002.57002.57002.570016,500
02 ene 20242.65002.69002.65002.66002.66009,900
29 dic 20232.60002.65002.55002.65002.65001,600
28 dic 20232.61002.64002.60002.62002.62007,600
27 dic 20232.60002.60002.53002.59002.590020,000
26 dic 20232.65002.65002.54002.55002.550011,800
22 dic 20232.69002.69002.61002.65002.650022,500
21 dic 20232.67002.67002.54002.54002.54008,900
20 dic 20232.54002.66002.54002.66002.66001,300
19 dic 20232.68002.68002.51002.53002.53008,000
18 dic 20232.67002.69002.67002.68002.68004,800
15 dic 20232.69002.69002.65002.67002.67003,400
14 dic 20232.65002.69002.65002.69002.69003,900
13 dic 20232.52002.65002.52002.65002.65002,700
12 dic 20232.58002.70002.55002.69002.69004,100
11 dic 20232.51002.51002.51002.51002.5100300
08 dic 20232.50002.56002.50002.56002.5600700
07 dic 20232.55002.56002.54002.56002.5600800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...