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 (%)
Oct 30, 2009 1.922 1.935 1.777 1.794 43,012 -0.10(-5.04%)
Oct 29, 2009 1.798 1.889 1.798 1.889 31,020 +0.12(+6.54%)
Oct 28, 2009 1.868 1.868 1.744 1.773 55,002 -0.10(-5.52%)
Oct 27, 2009 1.856 1.955 1.856 1.877 31,524 +0.02(+1.07%)
Oct 26, 2009 1.976 1.976 1.831 1.857 35,307 -0.12(-6.02%)
Oct 23, 2009 1.984 2.034 1.964 1.976 79,891 +0.00(+0.19%)
Oct 22, 2009 1.864 1.972 1.773 1.972 113,890 +0.01(+0.42%)
Oct 21, 2009 2.022 2.022 1.943 1.964 43,965 -0.05(-2.47%)
Oct 20, 2009 1.968 2.047 1.926 2.013 129,423 +0.01(+0.62%)
Oct 19, 2009 1.814 2.026 1.769 2.001 307,054 +0.19(+10.27%)
Oct 16, 2009 1.769 1.819 1.769 1.815 167,424 +0.04(+2.34%)
Oct 15, 2009 1.736 1.773 1.736 1.773 117,151 +0.03(+1.90%)
Oct 14, 2009 1.665 1.740 1.665 1.740 140,870 +0.08(+5.00%)
Oct 13, 2009 1.645 1.665 1.645 1.657 43,557 +0.00(+0.00%)
Oct 12, 2009 1.641 1.657 1.624 1.657 104,065 +0.02(+1.01%)
Oct 09, 2009 1.636 1.640 1.632 1.640 20,973 +0.00(+0.25%)
Oct 08, 2009 1.616 1.657 1.616 1.636 48,144 +0.01(+0.51%)
Oct 07, 2009 1.595 1.632 1.595 1.628 35,003 +0.06(+3.69%)
Oct 06, 2009 1.616 1.616 1.566 1.570 10,978 -0.00(-0.26%)
Oct 05, 2009 1.554 1.585 1.554 1.574 10,246 +0.03(+1.88%)
Oct 02, 2009 1.574 1.574 1.516 1.545 15,665 -0.05(-2.86%)
Oct 01, 2009 1.576 1.595 1.574 1.591 144,840 -0.00(-0.26%)
Sep 30, 2009 1.591 1.595 1.582 1.595 53,848 +0.01(+0.79%)
Sep 29, 2009 1.624 1.628 1.545 1.583 54,579 -0.04(-2.55%)
Sep 28, 2009 1.583 1.641 1.583 1.624 60,266 +0.05(+3.16%)
Sep 25, 2009 1.525 1.574 1.525 1.574 120,926 +0.06(+4.11%)
Sep 24, 2009 1.570 1.599 1.512 1.512 27,117 -0.06(-3.69%)
Sep 23, 2009 1.433 1.645 1.433 1.570 130,222 +0.12(+8.29%)
Sep 22, 2009 1.450 1.452 1.421 1.450 222,272 +0.01(+0.86%)
Sep 21, 2009 1.446 1.450 1.417 1.438 102,733 -0.01(-0.86%)
Sep 18, 2009 1.388 1.471 1.388 1.450 73,663 -0.02(-1.46%)
Sep 17, 2009 1.425 1.491 1.414 1.472 117,453 +0.03(+2.36%)
Sep 16, 2009 1.491 1.496 1.388 1.438 38,894 +0.00(+0.29%)
Sep 15, 2009 1.388 1.433 1.388 1.433 45,759 +0.05(+3.28%)
Sep 14, 2009 1.417 1.417 1.388 1.388 34,788 -0.03(-2.05%)
Sep 11, 2009 1.450 1.450 1.409 1.417 87,026 -0.03(-2.29%)
Sep 10, 2009 1.616 1.616 1.380 1.450 342,204 -0.17(-10.71%)
Sep 09, 2009 1.595 1.647 1.595 1.624 15,849 -0.01(-0.53%)
Sep 08, 2009 1.661 1.661 1.628 1.633 19,407 -0.02(-1.47%)
Sep 04, 2009 1.686 1.686 1.657 1.657 11,253 -0.01(-0.50%)
Sep 03, 2009 1.678 1.678 1.665 1.665 4,827 +0.01(+0.50%)
Sep 02, 2009 1.670 1.678 1.657 1.657 32,924 -0.03(-1.72%)
Sep 01, 2009 1.682 1.699 1.653 1.686 69,987 +0.00(+0.24%)
Aug 31, 2009 1.686 1.699 1.678 1.682 10,500 -0.03(-1.93%)
Aug 28, 2009 1.686 1.719 1.686 1.715 16,312 +0.03(+1.72%)
Aug 27, 2009 1.682 1.686 1.682 1.686 5,399 -0.00(-0.15%)
Aug 26, 2009 1.628 1.736 1.599 1.689 52,737 +0.06(+3.72%)
Aug 25, 2009 1.699 1.699 1.628 1.628 41,291 -0.07(-4.38%)
Aug 24, 2009 1.657 1.732 1.657 1.703 26,745 +0.06(+3.79%)
Aug 21, 2009 1.649 1.657 1.629 1.641 64,753 -0.02(-1.00%)
Aug 20, 2009 1.641 1.657 1.641 1.657 3,017 +0.02(+1.01%)
Aug 19, 2009 1.653 1.653 1.620 1.641 29,842 -0.02(-1.24%)
Aug 18, 2009 1.690 1.690 1.645 1.661 1,086 -0.00(-0.00%)
Aug 17, 2009 1.665 1.665 1.632 1.661 48,875 -0.02(-1.23%)
Aug 14, 2009 1.657 1.682 1.620 1.682 32,118 +0.02(+1.50%)
Aug 13, 2009 1.657 1.657 1.636 1.657 43,531 +0.00(+0.25%)
Aug 12, 2009 1.612 1.653 1.595 1.653 98,482 +0.02(+1.53%)
Aug 11, 2009 1.665 1.674 1.587 1.628 48,484 -0.02(-1.01%)
Aug 10, 2009 1.632 1.661 1.632 1.645 62,207 +0.02(+1.02%)
Aug 07, 2009 1.577 1.740 1.553 1.628 108,292 +0.10(+6.51%)
Aug 06, 2009 1.512 1.636 1.496 1.529 129,148 +0.04(+2.36%)
Aug 05, 2009 1.429 1.500 1.429 1.493 46,085 +0.08(+5.41%)
Aug 04, 2009 1.442 1.487 1.404 1.417 53,587 -0.05(-3.39%)
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.