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, 2013 1.209 1.205 1.205 1.205 31,246 -0.01(-1.20%)
Jan 29, 2013 1.205 1.224 1.205 1.219 7,729 +0.01(+1.21%)
Jan 28, 2013 1.190 1.224 1.190 1.205 9,598 -0.04(-3.14%)
Jan 25, 2013 1.249 1.249 1.200 1.244 18,264 +0.01(+1.19%)
Jan 24, 2013 1.249 1.249 1.229 1.229 5,683 -0.01(-1.18%)
Jan 23, 2013 1.219 1.244 1.219 1.244 15,317 +0.02(+1.60%)
Jan 22, 2013 1.229 1.235 1.219 1.224 12,866 -0.02(-1.83%)
Jan 18, 2013 1.229 1.254 1.229 1.247 20,990 +0.01(+0.98%)
Jan 17, 2013 1.268 1.268 1.209 1.235 38,182 +0.00(+0.16%)
Jan 16, 2013 1.234 1.244 1.229 1.233 9,231 -0.01(-0.47%)
Jan 15, 2013 1.258 1.263 1.229 1.239 11,030 -0.02(-1.94%)
Jan 14, 2013 1.288 1.288 1.258 1.263 2,450 +0.00(+0.00%)
Jan 11, 2013 1.278 1.322 1.263 1.263 6,410 +0.01(+1.18%)
Jan 10, 2013 1.258 1.273 1.249 1.249 26,353 -0.01(-1.16%)
Jan 09, 2013 1.263 1.263 1.219 1.263 5,514 -0.00(-0.00%)
Jan 08, 2013 1.239 1.273 1.219 1.263 11,401 -0.01(-1.15%)
Jan 07, 2013 1.200 1.283 1.195 1.278 18,748 +0.08(+6.52%)
Jan 04, 2013 1.229 1.234 1.200 1.200 4,497 -0.03(-2.39%)
Jan 03, 2013 1.224 1.229 1.205 1.229 4,952 +0.03(+2.87%)
Jan 02, 2013 1.185 1.200 1.180 1.195 17,218 +0.02(+1.67%)
Dec 31, 2012 1.160 1.185 1.156 1.175 60,085 +0.02(+2.12%)
Dec 28, 2012 1.175 1.185 1.151 1.151 30,280 -0.05(-4.08%)
Dec 27, 2012 1.195 1.200 1.175 1.200 14,704 -0.01(-1.21%)
Dec 26, 2012 1.165 1.224 1.165 1.214 12,457 +0.06(+5.08%)
Dec 24, 2012 1.165 1.200 1.153 1.156 21,104 -0.01(-0.84%)
Dec 21, 2012 1.175 1.224 1.156 1.165 36,830 -0.01(-0.83%)
Dec 20, 2012 1.219 1.222 1.175 1.175 22,679 -0.04(-3.61%)
Dec 19, 2012 1.239 1.239 1.205 1.219 44,112 +0.02(+2.05%)
Dec 18, 2012 1.175 1.249 1.175 1.195 21,072 +0.00(+0.41%)
Dec 17, 2012 1.234 1.239 1.185 1.190 65,728 -0.06(-5.08%)
Dec 14, 2012 1.244 1.254 1.244 1.254 15,186 +0.01(+1.19%)
Dec 13, 2012 1.288 1.288 1.190 1.239 31,781 -0.01(-1.05%)
Dec 12, 2012 1.224 1.254 1.224 1.252 10,830 +0.00(+0.27%)
Dec 11, 2012 1.224 1.258 1.200 1.249 24,627 +0.03(+2.82%)
Dec 10, 2012 1.151 1.234 1.141 1.214 29,290 +0.06(+5.53%)
Dec 07, 2012 1.126 1.248 1.121 1.151 28,326 +0.02(+2.17%)
Dec 06, 2012 1.234 1.278 0.9891 1.126 299,843 -0.10(-8.00%)
Dec 05, 2012 1.278 1.298 1.224 1.224 62,550 -0.05(-3.85%)
Dec 04, 2012 1.258 1.273 1.249 1.273 19,916 +0.00(+0.00%)
Nov 30, 2012 1.293 1.311 1.273 1.273 20,788 -0.03(-2.22%)
Nov 29, 2012 1.283 1.302 1.283 1.302 6,633 +0.00(+0.34%)
Nov 28, 2012 1.273 1.311 1.273 1.298 14,908 +0.01(+1.15%)
Nov 27, 2012 1.263 1.312 1.263 1.283 21,417 +0.02(+1.95%)
Nov 26, 2012 1.254 1.263 1.249 1.258 34,609 +0.00(+0.38%)
Nov 23, 2012 1.263 1.268 1.254 1.254 52,345 -0.01(-1.14%)
Nov 21, 2012 1.273 1.300 1.268 1.268 10,410 -0.02(-1.49%)
Nov 20, 2012 1.292 1.297 1.263 1.287 23,106 +0.02(+1.90%)
Nov 19, 2012 1.292 1.297 1.225 1.263 55,599 -0.01(-0.57%)
Nov 16, 2012 1.249 1.287 1.239 1.270 23,661 +0.00(+0.19%)
Nov 15, 2012 1.249 1.308 1.249 1.268 95,613 +0.02(+1.54%)
Nov 14, 2012 1.292 1.297 1.249 1.249 56,842 -0.03(-2.26%)
Nov 13, 2012 1.302 1.309 1.258 1.278 31,279 -0.03(-2.21%)
Nov 12, 2012 1.254 1.316 1.254 1.306 38,675 +0.06(+4.55%)
Nov 09, 2012 1.278 1.284 1.250 1.250 46,228 -0.03(-2.19%)
Nov 08, 2012 1.292 1.292 1.278 1.278 2,706 +0.01(+1.18%)
Nov 07, 2012 1.258 1.297 1.254 1.263 23,251 -0.03(-2.34%)
Nov 06, 2012 1.287 1.306 1.287 1.293 20,201 +0.01(+0.45%)
Nov 05, 2012 1.326 1.326 1.258 1.287 4,164 +0.05(+3.88%)
Nov 02, 2012 1.292 1.292 1.239 1.239 29,716 -0.03(-2.64%)
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.