NASDAQ, DSWL End of Day and Historical Stock Data [Deswell Inds Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DSWL:

13 Aug 25 16:07

LAST: 3.140	CHANGE: 0.09	OPEN: 3.090	HIGH: 3.150	ASK: 2.070	VOLUME: 5.8K
LAST: 3.140	CHG(%): 2.95	PREV: 3.050	LOW: 3.070	BID: 1.710

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	3.087	3.153	3.070	3.140	5.8K
12 Aug 25	2.990	3.050	2.945	3.050	19.2K
11 Aug 25	2.960	3.030	2.790	2.980	18.9K
08 Aug 25	2.960	2.995	2.960	2.994	7.4K
07 Aug 25	3.000	3.000	2.902	2.970	4.4K
06 Aug 25	3.000	3.030	3.000	3.020	3.8K
05 Aug 25	3.020	3.040	2.980	3.000	9.2K
04 Aug 25	2.940	3.015	2.940	3.015	12.9K
01 Aug 25	3.005	3.005	2.940	2.940	8.6K
31 Jul 25	3.040	3.042	2.984	3.015	3.5K

COMPANY PROFILE

Name:
About:	The Company was incorporated in December 1993 as a limited liability International Business Company under the laws of the British Virgin Islands. The Company?s registered agent in the British Virgin Islands is HWR Services Limited, P.O. Box 71, Craigmuir Chambers, Road Town, Tortola, British Virgin Islands. The Company?s principal administrative office is located in 17B, Edificio Comercial Rodrigues, 599 Avenida da Praia Grande, Macao, and its telephone number is (853) 28322096 and its facsimile number is (853) 28323265. Deswell developed from the initial incorporation of Jetcrown Industrial Limited (?JIL?), a Hong Kong limited liability company, in February 1987. Richard Lau, C. P. Li and C. W. Leung founded JIL to manufacture injection-molded plastic parts for OEMs and contract manufacturers. JIL is the ultimate predecessor of the Company as restructured in March 1994. ...
Sector:	Consumer Non-Durables
Industry:	Plastic Products
CIK:	0946936

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 19, 1995

Purchase Intraday History
for this symbol from Jul 19, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	4.01
EPS Ratio:	0.70
PtB:	0.44
PtS:	0.97
EBITDA:	555K
Shares:	15.94M
Market Cap:	50.04M
52wk range:	1.93 - 3.38

TECHNICALS

MA5:	3.03
MA20:	3.02
MA50:	2.73
MA200:	2.48
STO9:	74.11
RSI14:	56.77
MTM14:	0.05
ROC14:	0.02
Week High:	3.15
Week Low:	2.79
Month High:	3.38
Month Low:	2.75
Volatility:	33.83