Italia markets close in 5 hours 39 minutes

Deswell Industries, Inc. (DSWL)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,3200+0,0100 (+0,43%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20242,31002,34002,31002,32002,32003.400
24 apr 20242,27002,31002,27002,31002,31004.500
23 apr 20242,30002,30002,25002,26002,26009.000
22 apr 20242,31002,31002,30002,30002,30001.700
19 apr 20242,25002,25002,25002,25002,2500800
18 apr 20242,31002,31002,31002,31002,31001.000
17 apr 20242,25002,31002,25002,31002,3100600
16 apr 20242,25002,25002,25002,25002,2500200
15 apr 20242,31002,31002,27002,27002,270014.500
12 apr 20242,31002,31002,25002,31002,31004.300
11 apr 20242,29002,30002,28002,30002,30001.400
10 apr 20242,27002,27002,26002,26002,2600700
09 apr 20242,24002,31002,24002,25002,25003.200
08 apr 20242,24002,24002,24002,24002,24005.900
05 apr 20242,20002,24002,20002,24002,24002.400
04 apr 20242,24002,24002,22002,23002,230012.100
03 apr 20242,20002,22002,20002,22002,22002.400
02 apr 20242,22002,22002,20002,20002,20002.700
01 apr 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 gen 20242,54002,54002,35002,37002,370042.700
30 gen 20242,58002,58002,52002,52002,52007.400
29 gen 20242,50002,50002,48002,48002,48003.900
26 gen 20242,51002,52002,50002,52002,52002.300
25 gen 20242,54002,58002,50002,52002,520010.300
24 gen 20242,57002,58002,53002,53002,53002.600
23 gen 20242,53002,53002,52002,53002,53002.600
22 gen 20242,56002,58002,56002,58002,58001.200
19 gen 20242,52002,53002,48002,48002,480040.900
18 gen 20242,55002,57002,52002,57002,57002.500
17 gen 20242,57002,57002,52002,52002,5200400
16 gen 20242,56002,56002,52002,55002,55002.400
12 gen 20242,57002,59002,56002,56002,56003.900
11 gen 20242,57002,62002,57002,57002,57008.600
10 gen 20242,58002,62002,58002,59002,59002.300
09 gen 20242,59002,63002,50002,63002,63006.000
08 gen 20242,63002,63002,59002,60002,600015.000
05 gen 20242,62002,62002,58002,58002,58003.000
04 gen 20242,62002,63002,61002,61002,61004.900
03 gen 20242,69002,69002,57002,57002,570016.500
02 gen 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
06 dic 20232,73002,73002,60002,60002,60001.100
05 dic 20232,77002,77002,66002,74002,74004.100
04 dic 20232,63002,75002,46002,73002,730010.600
01 dic 20232,62002,67002,49002,63002,630014.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...