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, 2015 0.8750 0.8875 0.8562 0.8743 2,884 -0.01(-0.79%)
Oct 29, 2015 0.9062 0.9062 0.8437 0.8812 40,077 -0.02(-2.08%)
Oct 28, 2015 0.9531 0.9573 0.8999 0.9000 99,857 -0.03(-3.36%)
Oct 27, 2015 0.9375 0.9625 0.9312 0.9312 82,599 -0.03(-3.25%)
Oct 26, 2015 0.9662 0.9687 0.9625 0.9625 23,149 +0.00(+0.00%)
Oct 23, 2015 0.9687 0.9687 0.9540 0.9625 46,499 +0.01(+1.32%)
Oct 22, 2015 0.9375 0.9631 0.9375 0.9500 32,521 -0.01(-0.65%)
Oct 21, 2015 0.9562 0.9562 0.9562 0.9562 4,000 +0.00(+0.00%)
Oct 20, 2015 0.9500 0.9625 0.9500 0.9562 6,659 +0.01(+1.32%)
Oct 19, 2015 0.9437 0.9437 0.9375 0.9437 17,263 -0.04(-4.43%)
Oct 16, 2015 0.9625 0.9875 0.9625 0.9875 4,000 +0.01(+0.99%)
Oct 15, 2015 0.9778 0.9778 0.9778 0.9778 979 +0.00(+0.30%)
Oct 14, 2015 0.9801 0.9801 0.9748 0.9748 972 -0.00(-0.01%)
Oct 13, 2015 0.9644 0.9749 0.9443 0.9749 5,014 -0.01(-1.27%)
Oct 12, 2015 0.9875 0.9875 0.9875 0.9875 1,771 +0.00(+0.00%)
Oct 09, 2015 0.9625 1.025 0.9562 0.9875 4,811 -0.03(-3.07%)
Oct 08, 2015 1.025 1.037 0.9875 1.019 6,400 +0.02(+1.87%)
Oct 07, 2015 1.075 1.075 0.9562 1.0000 9,949 -0.01(-1.23%)
Oct 06, 2015 1.025 1.031 1.012 1.012 3,416 +0.00(+0.00%)
Oct 05, 2015 1.012 1.081 0.9687 1.012 12,520 -0.01(-1.22%)
Oct 02, 2015 1.062 1.112 1.0000 1.025 101,062 -0.06(-5.20%)
Oct 01, 2015 0.9625 1.119 0.9562 1.081 215,472 +0.12(+11.92%)
Sep 30, 2015 0.9563 0.9812 0.9563 0.9660 5,915 +0.00(+0.37%)
Sep 29, 2015 0.9500 0.9625 0.9500 0.9625 10,421 +0.01(+1.31%)
Sep 28, 2015 0.9187 0.9562 0.9187 0.9500 13,973 +0.01(+1.34%)
Sep 25, 2015 0.9437 0.9437 0.9312 0.9375 3,876 +0.01(+0.67%)
Sep 24, 2015 0.9312 0.9312 0.9312 0.9312 160 +0.00(+0.00%)
Sep 23, 2015 0.9187 0.9312 0.9187 0.9312 4,971 -0.01(-0.67%)
Sep 22, 2015 0.9375 0.9375 0.9375 0.9375 270 -0.02(-2.60%)
Sep 21, 2015 0.9375 0.9625 0.9375 0.9625 8,057 -0.01(-1.28%)
Sep 18, 2015 1.003 1.031 0.9750 0.9750 4,480 +0.01(+0.71%)
Sep 17, 2015 0.9625 0.9687 0.9500 0.9681 15,960 +0.02(+1.91%)
Sep 16, 2015 0.9562 0.9580 0.9500 0.9500 3,283 +0.00(+0.00%)
Sep 15, 2015 0.9500 0.9685 0.9500 0.9500 4,833 -0.00(-0.33%)
Sep 14, 2015 0.9591 0.9591 0.9531 0.9531 1,838 +0.02(+1.96%)
Sep 11, 2015 0.9347 0.9409 0.9286 0.9347 8,422 +0.01(+1.32%)
Sep 10, 2015 0.9469 0.9469 0.9225 0.9225 1,088 -0.01(-0.66%)
Sep 09, 2015 0.9470 0.9470 0.9286 0.9286 685 -0.01(-0.65%)
Sep 08, 2015 0.9347 0.9409 0.8614 0.9347 48,478 +0.05(+5.52%)
Sep 04, 2015 0.9164 0.8859 0.8859 0.8859 38,955 -0.04(-3.97%)
Sep 03, 2015 0.9775 0.9775 0.9225 0.9225 22,522 -0.02(-1.95%)
Sep 02, 2015 1.014 1.014 0.9409 0.9409 44,491 -0.05(-4.94%)
Sep 01, 2015 1.020 1.033 0.9775 0.9897 25,440 -0.05(-4.71%)
Aug 31, 2015 1.039 1.075 1.032 1.039 12,922 -0.01(-0.58%)
Aug 28, 2015 1.094 1.094 1.045 1.045 7,694 -0.02(-1.72%)
Aug 27, 2015 1.063 1.063 1.063 1.063 949 -0.01(-0.58%)
Aug 26, 2015 1.069 1.100 1.026 1.069 103,072 +0.00(+0.00%)
Aug 25, 2015 1.069 1.069 1.069 1.069 2,694 -0.02(-2.23%)
Aug 24, 2015 1.069 1.094 1.063 1.094 29,503 +0.02(+2.29%)
Aug 21, 2015 1.069 1.075 1.069 1.069 17,661 +0.00(+0.00%)
Aug 20, 2015 1.071 1.071 1.069 1.069 680 -0.01(-0.57%)
Aug 19, 2015 1.075 1.075 1.075 1.075 163 -0.00(-0.05%)
Aug 18, 2015 1.069 1.100 1.069 1.076 27,224 -0.00(-0.34%)
Aug 17, 2015 1.080 1.080 1.080 1.080 659 -0.02(-1.83%)
Aug 14, 2015 1.100 1.100 1.100 1.100 494 +0.00(+0.00%)
Aug 13, 2015 1.100 1.100 1.100 1.100 530 +0.00(+0.00%)
Aug 12, 2015 1.100 1.100 1.100 1.100 212 +0.00(+0.06%)
Aug 11, 2015 1.088 1.100 1.087 1.099 4,404 -0.00(-0.06%)
Aug 10, 2015 1.081 1.100 1.081 1.100 1,761 +0.02(+1.70%)
Aug 07, 2015 1.083 1.100 1.081 1.081 44,249 -0.01(-1.11%)
Aug 06, 2015 1.088 1.100 1.088 1.093 6,316 -0.01(-0.57%)
Aug 05, 2015 1.087 1.100 1.087 1.100 3,072 +0.01(+1.12%)
Aug 04, 2015 1.094 1.094 1.087 1.087 3,864 -0.01(-1.11%)
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.