Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.7200 0.7200 0.7043 0.7043 39,010 -0.00(-0.64%)
Jan 29, 2009 0.7333 0.7333 0.7084 0.7088 9,930 -0.02(-2.23%)
Jan 28, 2009 0.7250 0.7333 0.7250 0.7250 69,024 +0.00(+0.00%)
Jan 27, 2009 0.7407 0.7457 0.7126 0.7250 42,191 +0.00(+0.00%)
Jan 26, 2009 0.7416 0.7375 0.7250 0.7250 22,588 -0.02(-2.23%)
Jan 23, 2009 0.6959 0.7871 0.6959 0.7416 79,659 +0.05(+7.19%)
Jan 22, 2009 0.6960 0.6960 0.6918 0.6918 16,172 +0.00(+0.00%)
Jan 21, 2009 0.7044 0.7046 0.6918 0.6918 135,651 +0.00(+0.00%)
Jan 20, 2009 0.6946 0.7043 0.6911 0.6918 216,520 +0.01(+1.21%)
Jan 16, 2009 0.7001 0.7001 0.6628 0.6836 41,614 +0.01(+1.23%)
Jan 15, 2009 0.6800 0.6836 0.6670 0.6753 19,431 -0.02(-3.55%)
Jan 14, 2009 0.6546 0.7043 0.6215 0.7001 133,944 +0.05(+6.97%)
Jan 13, 2009 0.6421 0.6545 0.6421 0.6545 3,673 +0.03(+4.62%)
Jan 12, 2009 0.6628 0.6628 0.6256 0.6256 8,467 -0.05(-6.78%)
Jan 09, 2009 0.6628 0.6711 0.6421 0.6711 4,863 +0.01(+1.89%)
Jan 08, 2009 0.6421 0.6618 0.6421 0.6587 6,734 -0.00(-0.64%)
Jan 07, 2009 0.6546 0.7126 0.6546 0.6629 53,401 +0.02(+3.23%)
Jan 06, 2009 0.6214 0.6463 0.6214 0.6421 68,826 +0.02(+4.03%)
Jan 05, 2009 0.5676 0.6172 0.5676 0.6172 34,708 +0.03(+4.92%)
Jan 02, 2009 0.5717 0.5924 0.5261 0.5883 186,409 +0.03(+5.97%)
Dec 31, 2008 0.5386 0.5683 0.5386 0.5551 82,239 +0.01(+2.29%)
Dec 30, 2008 0.5551 0.5966 0.5427 0.5427 233,446 -0.01(-2.24%)
Dec 29, 2008 0.5551 0.5676 0.5551 0.5551 95,335 -0.00(-0.74%)
Dec 26, 2008 0.5551 0.5717 0.5510 0.5593 75,642 +0.00(+0.75%)
Dec 24, 2008 0.5551 0.5634 0.5510 0.5551 53,097 -0.00(-0.74%)
Dec 23, 2008 0.5593 0.5841 0.5551 0.5593 72,022 -0.02(-2.76%)
Dec 22, 2008 0.5634 0.5841 0.5593 0.5751 177,275 +0.02(+2.84%)
Dec 19, 2008 0.5966 0.6007 0.5551 0.5593 80,313 -0.00(-0.74%)
Dec 18, 2008 0.5551 0.5924 0.5468 0.5634 171,885 -0.02(-2.86%)
Dec 17, 2008 0.5261 0.5966 0.5261 0.5800 92,947 +0.05(+9.37%)
Dec 16, 2008 0.4971 0.5468 0.4971 0.5303 187,739 +0.04(+7.57%)
Dec 15, 2008 0.5013 0.5344 0.4806 0.4930 338,347 -0.03(-5.56%)
Dec 12, 2008 0.6090 0.6753 0.4640 0.5220 1,655,221 -0.07(-11.27%)
Dec 11, 2008 0.6504 0.6836 0.5883 0.5883 330,403 -0.09(-12.88%)
Dec 10, 2008 0.7208 0.7374 0.6380 0.6753 324,631 -0.05(-6.32%)
Dec 09, 2008 0.7706 0.7788 0.7208 0.7208 121,491 -0.10(-12.12%)
Dec 08, 2008 0.8286 0.8617 0.8078 0.8203 127,323 +0.00(+0.51%)
Dec 05, 2008 0.8203 0.8244 0.7747 0.8161 39,688 +0.01(+1.03%)
Dec 04, 2008 0.8120 0.8700 0.7706 0.8078 454,600 -0.05(-5.34%)
Dec 03, 2008 0.8907 0.8907 0.8203 0.8534 11,827 +0.01(+0.98%)
Dec 02, 2008 0.8658 0.8741 0.8203 0.8451 81,438 +0.01(+0.99%)
Dec 01, 2008 0.8700 0.9280 0.8368 0.8368 51,361 -0.01(-1.46%)
Nov 28, 2008 0.9031 0.9321 0.8368 0.8493 32,787 -0.01(-1.44%)
Nov 26, 2008 0.8451 0.8865 0.8451 0.8617 33,287 +0.03(+4.00%)
Nov 25, 2008 0.8617 0.9279 0.8078 0.8286 110,074 +0.00(+0.00%)
Nov 24, 2008 0.8783 0.8783 0.8286 0.8286 59,069 +0.03(+4.17%)
Nov 21, 2008 0.8576 0.8576 0.7913 0.7954 140,153 -0.01(-1.54%)
Nov 20, 2008 0.8286 0.8741 0.7913 0.8079 87,369 -0.02(-2.49%)
Nov 19, 2008 0.8990 0.9031 0.8286 0.8286 212,358 -0.07(-7.41%)
Nov 18, 2008 0.8865 0.9280 0.8534 0.8949 73,279 -0.01(-0.91%)
Nov 17, 2008 0.8658 1.056 0.8658 0.9031 59,945 +0.01(+0.93%)
Nov 14, 2008 0.8907 0.9487 0.8576 0.8948 81,281 +0.04(+4.85%)
Nov 13, 2008 0.8948 1.069 0.8534 0.8534 148,220 -0.04(-4.63%)
Nov 12, 2008 1.098 1.122 0.8948 0.8948 339,423 -0.21(-19.15%)
Nov 11, 2008 1.148 1.164 1.107 1.107 29,533 -0.04(-3.21%)
Nov 10, 2008 1.226 1.239 1.143 1.143 53,848 -0.02(-1.43%)
Nov 07, 2008 1.139 1.243 1.139 1.160 45,327 +0.00(+0.00%)
Nov 06, 2008 1.226 1.226 1.123 1.160 94,980 -0.04(-3.45%)
Nov 05, 2008 1.243 1.276 1.201 1.201 24,621 -0.02(-1.36%)
Nov 04, 2008 1.243 1.280 1.189 1.218 132,892 -0.02(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.