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, 2017 1.252 1.287 1.246 1.280 182,619 +0.03(+2.22%)
Jan 30, 2017 1.252 1.252 1.245 1.252 11,366 +0.00(+0.00%)
Jan 27, 2017 1.252 1.252 1.245 1.252 10,725 +0.00(+0.00%)
Jan 26, 2017 1.252 1.252 1.245 1.252 23,142 +0.00(+0.00%)
Jan 25, 2017 1.245 1.252 1.245 1.252 56,414 +0.01(+0.56%)
Jan 24, 2017 1.252 1.252 1.245 1.245 40,805 +0.00(+0.00%)
Jan 23, 2017 1.224 1.252 1.223 1.245 61,540 +0.02(+1.71%)
Jan 20, 2017 1.238 1.238 1.217 1.224 16,741 -0.01(-1.12%)
Jan 19, 2017 1.224 1.238 1.224 1.238 2,969 +0.00(+0.00%)
Jan 18, 2017 1.252 1.259 1.224 1.238 21,782 +0.00(+0.01%)
Jan 17, 2017 1.245 1.245 1.233 1.238 16,847 -0.01(-0.56%)
Jan 13, 2017 1.245 1.245 1.245 0 +0.01(+0.56%)
Jan 12, 2017 1.252 1.252 1.231 1.238 8,004 -0.02(-1.66%)
Jan 11, 2017 1.266 1.266 1.231 1.259 6,379 +0.01(+0.56%)
Jan 10, 2017 1.266 1.266 1.245 1.252 19,010 +0.01(+0.56%)
Jan 09, 2017 1.238 1.252 1.217 1.245 19,779 -0.01(-0.56%)
Jan 06, 2017 1.252 1.266 1.238 1.252 30,687 +0.01(+0.55%)
Jan 05, 2017 1.217 1.259 1.217 1.245 6,874 +0.02(+1.70%)
Jan 04, 2017 1.247 1.252 1.224 1.224 38,890 -0.02(-1.67%)
Jan 03, 2017 1.224 1.259 1.190 1.245 46,518 +0.01(+0.56%)
Dec 30, 2016 1.238 1.238 1.238 0 +0.00(+0.01%)
Dec 29, 2016 1.252 1.252 1.223 1.238 16,409 +0.00(+0.00%)
Dec 28, 2016 1.182 1.259 1.182 1.238 4,133 +0.04(+3.49%)
Dec 27, 2016 1.273 1.273 1.189 1.196 39,411 -0.06(-4.44%)
Dec 23, 2016 1.252 1.252 1.252 0 +0.01(+1.12%)
Dec 22, 2016 1.280 1.280 1.231 1.238 62,677 -0.04(-3.26%)
Dec 21, 2016 1.280 1.287 1.280 1.280 5,038 -0.01(-0.54%)
Dec 20, 2016 1.287 1.294 1.280 1.287 10,017 +0.01(+0.54%)
Dec 19, 2016 1.294 1.294 1.273 1.280 35,492 -0.01(-0.54%)
Dec 16, 2016 1.280 1.294 1.273 1.287 31,357 +0.00(+0.00%)
Dec 15, 2016 1.275 1.292 1.275 1.287 27,285 +0.01(+0.54%)
Dec 14, 2016 1.280 1.287 1.280 1.280 18,101 +0.01(+0.55%)
Dec 13, 2016 1.273 1.280 1.273 1.273 24,685 -0.01(-1.08%)
Dec 12, 2016 1.287 1.287 1.273 1.287 7,629 +0.02(+1.58%)
Dec 09, 2016 1.287 1.287 1.266 1.267 17,647 -0.02(-1.55%)
Dec 08, 2016 1.273 1.287 1.273 1.287 10,181 +0.01(+1.04%)
Dec 07, 2016 1.273 1.287 1.266 1.273 20,661 +0.00(+0.05%)
Dec 06, 2016 1.266 1.273 1.266 1.273 2,073 +0.01(+0.49%)
Dec 05, 2016 1.266 1.287 1.266 1.266 4,952 -0.02(-1.57%)
Dec 02, 2016 1.266 1.294 1.259 1.287 46,596 +0.02(+1.65%)
Dec 01, 2016 1.258 1.280 1.252 1.266 12,511 +0.02(+1.39%)
Nov 30, 2016 1.252 1.252 1.238 1.248 50,971 -0.04(-2.95%)
Nov 29, 2016 1.244 1.287 1.224 1.286 40,580 +0.04(+3.27%)
Nov 28, 2016 1.231 1.246 1.217 1.246 75,224 +0.01(+1.19%)
Nov 25, 2016 1.287 1.287 1.193 1.231 2,530 -0.01(-0.56%)
Nov 23, 2016 1.238 1.238 1.238 0 +0.03(+2.21%)
Nov 22, 2016 1.231 1.251 1.204 1.211 116,258 +0.01(+1.12%)
Nov 21, 2016 1.211 1.225 1.198 1.198 52,118 +0.01(+0.56%)
Nov 18, 2016 1.231 1.231 1.184 1.191 29,749 +0.00(+0.00%)
Nov 17, 2016 1.151 1.231 1.151 1.191 84,827 +0.02(+1.71%)
Nov 16, 2016 1.198 1.198 1.125 1.171 4,281 +0.01(+0.57%)
Nov 15, 2016 1.190 1.198 1.124 1.164 9,026 -0.03(-2.79%)
Nov 14, 2016 1.178 1.198 1.110 1.198 20,721 +0.00(+0.00%)
Nov 11, 2016 1.204 1.204 1.184 1.198 24,715 +0.00(+0.00%)
Nov 10, 2016 1.191 1.198 1.178 1.198 40,240 +0.01(+0.56%)
Nov 09, 2016 1.182 1.191 1.178 1.191 35,770 -0.01(-0.56%)
Nov 08, 2016 1.191 1.204 1.190 1.198 8,143 +0.00(+0.00%)
Nov 07, 2016 1.178 1.204 1.170 1.198 182,330 +0.02(+1.70%)
Nov 04, 2016 1.158 1.191 1.150 1.178 137,252 +0.01(+0.57%)
Nov 03, 2016 1.178 1.191 1.158 1.171 72,020 -0.01(-0.57%)
Nov 02, 2016 1.191 1.191 1.178 1.178 1,896 +0.00(+0.00%)
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.