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 31, 2012 0.9307 0.9533 0.9085 0.9484 52,848 +0.02(+1.90%)
Jan 30, 2012 0.9573 0.9573 0.9307 0.9307 33,280 -0.03(-2.78%)
Jan 27, 2012 0.9706 0.9706 0.9501 0.9573 6,318 -0.00(-0.46%)
Jan 26, 2012 0.9262 0.9706 0.9262 0.9617 29,216 +0.02(+1.88%)
Jan 25, 2012 0.9396 0.9661 0.9395 0.9440 14,671 -0.01(-0.75%)
Jan 24, 2012 0.9528 0.9750 0.9395 0.9511 29,266 -0.02(-1.56%)
Jan 23, 2012 0.9351 0.9706 0.9351 0.9661 12,593 +0.03(+3.22%)
Jan 20, 2012 0.9395 0.9440 0.9351 0.9360 26,795 +0.00(+0.38%)
Jan 19, 2012 0.9262 0.9395 0.9262 0.9324 19,978 +0.01(+0.67%)
Jan 18, 2012 0.9218 0.9395 0.9174 0.9262 36,434 +0.00(+0.48%)
Jan 17, 2012 0.9174 0.9218 0.9129 0.9218 65,463 -0.01(-0.91%)
Jan 13, 2012 0.9351 0.9351 0.9129 0.9302 11,219 -0.00(-0.53%)
Jan 12, 2012 0.9129 0.9395 0.9129 0.9351 26,131 +0.01(+0.96%)
Jan 11, 2012 0.9218 0.9440 0.9218 0.9262 4,368 -0.01(-0.95%)
Jan 10, 2012 0.9425 0.9440 0.9351 0.9351 14,233 +0.00(+0.00%)
Jan 09, 2012 0.9129 0.9440 0.9129 0.9351 34,327 +0.02(+1.93%)
Jan 06, 2012 0.9025 0.9307 0.8952 0.9174 79,086 -0.04(-4.60%)
Jan 05, 2012 0.9395 0.9617 0.9174 0.9617 10,352 +0.01(+1.40%)
Jan 04, 2012 0.9573 0.9617 0.9086 0.9484 18,010 -0.00(-0.47%)
Dec 30, 2011 0.8952 0.9528 0.8864 0.9528 163,822 +0.05(+5.91%)
Dec 29, 2011 0.9307 0.9307 0.8864 0.8996 152,558 -0.01(-0.93%)
Dec 28, 2011 0.9307 0.9307 0.8952 0.9081 72,689 -0.02(-1.96%)
Dec 27, 2011 0.9440 0.9661 0.9262 0.9262 118,264 -0.01(-1.42%)
Dec 23, 2011 0.9528 0.9750 0.9395 0.9395 115,805 -0.04(-3.63%)
Dec 21, 2011 0.9750 0.9971 0.9573 0.9749 35,877 -0.00(-0.46%)
Dec 20, 2011 1.024 1.024 0.9750 0.9794 43,098 -0.04(-4.00%)
Dec 19, 2011 0.9750 1.020 0.9750 1.020 23,780 +0.03(+3.23%)
Dec 16, 2011 0.9971 0.9971 0.9573 0.9883 18,972 +0.00(+0.00%)
Dec 15, 2011 0.9927 0.9971 0.9750 0.9883 12,205 -0.01(-0.89%)
Dec 14, 2011 0.9750 0.9971 0.9573 0.9971 23,198 +0.02(+2.30%)
Dec 13, 2011 0.9794 1.019 0.9573 0.9747 34,295 -0.00(-0.48%)
Dec 12, 2011 1.028 1.028 0.9573 0.9794 50,237 -0.04(-3.91%)
Dec 09, 2011 1.002 1.019 0.9927 1.019 57,965 +0.02(+1.77%)
Dec 08, 2011 1.010 1.033 1.002 1.002 41,349 -0.01(-0.88%)
Dec 07, 2011 1.015 1.033 1.010 1.010 109,351 -0.00(-0.44%)
Dec 06, 2011 1.028 1.028 1.010 1.015 19,220 -0.01(-0.87%)
Dec 05, 2011 1.028 1.028 1.024 1.024 13,369 -0.00(-0.43%)
Dec 02, 2011 1.028 1.033 1.024 1.028 34,582 +0.00(+0.43%)
Dec 01, 2011 1.033 1.033 1.024 1.024 42,152 +0.01(+1.32%)
Nov 30, 2011 1.037 1.037 1.010 1.010 26,565 +0.00(+0.00%)
Nov 29, 2011 1.028 1.046 1.006 1.010 13,796 -0.02(-1.71%)
Nov 28, 2011 1.032 1.041 0.9973 1.028 47,072 -0.00(-0.04%)
Nov 25, 2011 1.010 1.028 1.010 1.028 1,764 -0.01(-0.81%)
Nov 23, 2011 1.034 1.037 1.032 1.037 3,641 +0.00(+0.43%)
Nov 22, 2011 1.050 1.050 1.010 1.032 14,217 +0.00(+0.00%)
Nov 21, 2011 1.032 1.054 1.019 1.032 10,912 -0.05(-4.47%)
Nov 18, 2011 1.015 1.081 1.015 1.081 16,705 +0.07(+6.49%)
Nov 17, 2011 1.015 1.031 1.015 1.015 13,755 -0.01(-1.28%)
Nov 16, 2011 1.090 1.090 1.024 1.028 38,912 -0.06(-5.65%)
Nov 15, 2011 1.133 1.138 1.090 1.090 10,755 -0.03(-2.74%)
Nov 14, 2011 1.046 1.120 1.041 1.120 54,959 +0.10(+9.91%)
Nov 11, 2011 1.015 1.026 1.015 1.019 19,480 +0.01(+1.31%)
Nov 10, 2011 1.037 1.037 1.006 1.006 7,648 -0.02(-2.14%)
Nov 09, 2011 1.068 1.068 1.006 1.028 32,855 +0.01(+1.30%)
Nov 08, 2011 1.019 1.032 1.010 1.015 16,618 -0.02(-1.66%)
Nov 07, 2011 1.032 1.032 1.002 1.032 33,963 -0.00(-0.04%)
Nov 04, 2011 1.024 1.032 1.010 1.032 80,993 -0.00(-0.00%)
Nov 03, 2011 1.054 1.054 1.032 1.032 7,966 +0.02(+1.73%)
Nov 02, 2011 1.019 1.054 1.015 1.015 10,561 -0.02(-1.70%)
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.