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

Deswell Inds Inc (NQ: DSWL )

2.410 -0.060 (-2.43%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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 31, 2011 1.285 1.361 1.273 1.298 32,006 +0.01(+0.98%)
Jan 28, 2011 1.428 1.428 1.281 1.285 94,980 -0.03(-2.24%)
Jan 27, 2011 1.344 1.361 1.306 1.315 37,098 -0.01(-0.63%)
Jan 26, 2011 1.306 1.327 1.285 1.323 70,214 -0.00(-0.32%)
Jan 25, 2011 1.348 1.352 1.268 1.327 103,625 -0.03(-2.47%)
Jan 24, 2011 1.344 1.373 1.344 1.361 23,463 -0.03(-1.82%)
Jan 21, 2011 1.399 1.407 1.281 1.386 68,052 -0.01(-0.90%)
Jan 20, 2011 1.411 1.415 1.365 1.399 32,870 -0.02(-1.48%)
Jan 19, 2011 1.428 1.457 1.420 1.420 8,880 -0.01(-0.59%)
Jan 18, 2011 1.445 1.445 1.403 1.428 23,430 -0.03(-1.73%)
Jan 14, 2011 1.483 1.483 1.448 1.453 24,370 +0.01(+0.58%)
Jan 13, 2011 1.462 1.462 1.411 1.445 18,856 +0.01(+0.58%)
Jan 12, 2011 1.441 1.441 1.399 1.436 33,175 +0.02(+1.48%)
Jan 11, 2011 1.441 1.495 1.411 1.415 14,399 -0.03(-2.32%)
Jan 10, 2011 1.462 1.478 1.424 1.449 54,322 -0.02(-1.15%)
Jan 07, 2011 1.445 1.512 1.390 1.466 96,865 +0.01(+0.87%)
Jan 06, 2011 1.428 1.453 1.428 1.453 7,025 -0.00(-0.29%)
Jan 05, 2011 1.457 1.470 1.457 1.457 46,272 +0.00(+0.00%)
Jan 04, 2011 1.357 1.516 1.348 1.457 144,326 +0.09(+6.44%)
Jan 03, 2011 1.415 1.415 1.344 1.369 33,151 -0.01(-0.91%)
Dec 31, 2010 1.378 1.403 1.357 1.382 239,637 +0.00(+0.27%)
Dec 30, 2010 1.384 1.428 1.365 1.378 47,584 -0.01(-0.88%)
Dec 29, 2010 1.399 1.436 1.357 1.390 15,018 +0.03(+2.16%)
Dec 28, 2010 1.348 1.449 1.336 1.361 49,457 -0.01(-0.92%)
Dec 27, 2010 1.348 1.382 1.327 1.373 33,022 +0.03(+1.87%)
Dec 23, 2010 1.373 1.373 1.348 1.348 62,393 -0.02(-1.53%)
Dec 22, 2010 1.369 1.382 1.365 1.369 58,236 -0.01(-0.61%)
Dec 21, 2010 1.407 1.453 1.378 1.378 58,133 -0.03(-2.38%)
Dec 20, 2010 1.432 1.449 1.411 1.411 54,112 -0.06(-4.00%)
Dec 17, 2010 1.470 1.471 1.428 1.470 41,053 +0.00(+0.00%)
Dec 16, 2010 1.445 1.487 1.390 1.470 148,480 +0.00(+0.00%)
Dec 15, 2010 1.533 1.533 1.411 1.470 132,671 -0.05(-3.05%)
Dec 14, 2010 1.436 1.550 1.390 1.516 134,309 +0.08(+5.25%)
Dec 13, 2010 1.474 1.474 1.441 1.441 25,796 -0.04(-2.83%)
Dec 10, 2010 1.525 1.525 1.453 1.483 24,206 -0.04(-2.49%)
Dec 09, 2010 1.315 1.533 1.315 1.520 158,483 +0.18(+13.13%)
Dec 08, 2010 1.323 1.361 1.315 1.344 30,796 +0.01(+0.95%)
Dec 07, 2010 1.403 1.449 1.315 1.331 57,062 -0.03(-2.10%)
Dec 06, 2010 1.323 1.466 1.285 1.360 126,300 +0.02(+1.50%)
Dec 03, 2010 1.323 1.382 1.315 1.340 34,496 +0.02(+1.27%)
Dec 02, 2010 1.289 1.336 1.289 1.323 36,432 -0.00(-0.32%)
Dec 01, 2010 1.327 1.368 1.310 1.327 96,085 -0.03(-1.86%)
Nov 30, 2010 1.365 1.365 1.352 1.352 9,654 -0.04(-2.72%)
Nov 29, 2010 1.449 1.449 1.382 1.390 16,801 -0.10(-6.76%)
Nov 26, 2010 1.504 1.504 1.428 1.491 25,003 -0.02(-1.39%)
Nov 24, 2010 1.316 1.512 1.512 1.512 146,040 +0.17(+12.50%)
Nov 23, 2010 1.252 1.344 1.252 1.344 58,774 +0.01(+0.63%)
Nov 22, 2010 1.243 1.420 1.239 1.336 13,654 +0.01(+0.95%)
Nov 19, 2010 1.265 1.336 1.264 1.323 68,274 +0.06(+4.65%)
Nov 18, 2010 1.268 1.298 1.243 1.264 29,641 +0.00(+0.33%)
Nov 17, 2010 1.260 1.352 1.243 1.260 91,987 +0.00(+0.33%)
Nov 16, 2010 1.323 1.327 1.247 1.256 80,433 -0.07(-5.08%)
Nov 15, 2010 1.340 1.390 1.306 1.323 47,984 -0.02(-1.56%)
Nov 12, 2010 1.436 1.445 1.344 1.344 42,015 -0.08(-5.61%)
Nov 11, 2010 1.449 1.477 1.424 1.424 41,036 -0.03(-1.74%)
Nov 10, 2010 1.487 1.512 1.424 1.449 102,015 -0.06(-3.90%)
Nov 09, 2010 1.491 1.512 1.491 1.508 32,879 +0.03(+1.99%)
Nov 08, 2010 1.483 1.491 1.478 1.478 9,047 -0.00(-0.03%)
Nov 05, 2010 1.478 1.487 1.470 1.479 54,417 +0.00(+0.03%)
Nov 04, 2010 1.470 1.487 1.470 1.478 56,043 +0.02(+1.44%)
Nov 03, 2010 1.428 1.470 1.428 1.457 100,282 +0.04(+2.97%)
Nov 02, 2010 1.344 1.424 1.331 1.415 111,953 +0.08(+6.31%)
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.