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 31, 2016 1.171 1.191 1.158 1.191 33,941 +0.01(+1.14%)
Oct 28, 2016 1.189 1.189 1.178 1.178 29,291 +0.00(+0.00%)
Oct 27, 2016 1.164 1.184 1.164 1.178 10,843 +0.01(+1.15%)
Oct 26, 2016 1.178 1.184 1.164 1.164 43,570 -0.01(-1.14%)
Oct 25, 2016 1.191 1.191 1.178 1.178 1,253 +0.00(+0.00%)
Oct 24, 2016 1.178 1.191 1.178 1.178 18,362 +0.01(+0.57%)
Oct 21, 2016 1.171 1.171 1.171 1.171 2,409 +0.00(+0.00%)
Oct 20, 2016 1.171 1.171 1.171 1.171 149 +0.01(+0.57%)
Oct 19, 2016 1.165 1.165 1.164 1.164 1,046 +0.00(+0.00%)
Oct 18, 2016 1.178 1.178 1.164 1.164 5,559 +0.00(+0.00%)
Oct 17, 2016 1.184 1.184 1.164 1.164 7,225 +0.00(+0.00%)
Oct 14, 2016 1.178 1.178 1.164 1.164 7,119 -0.01(-0.57%)
Oct 13, 2016 1.164 1.171 1.164 1.171 2,899 +0.01(+0.57%)
Oct 12, 2016 1.176 1.176 1.164 1.164 6,650 -0.02(-1.69%)
Oct 11, 2016 1.164 1.191 1.164 1.184 13,124 +0.02(+1.72%)
Oct 10, 2016 1.164 1.178 1.164 1.164 721 +0.00(+0.00%)
Oct 07, 2016 1.164 1.178 1.164 1.164 1,307 +0.00(+0.00%)
Oct 06, 2016 1.178 1.178 1.164 1.164 1,355 -0.01(-1.14%)
Oct 05, 2016 1.158 1.178 1.158 1.178 45,846 +0.02(+1.73%)
Oct 04, 2016 1.184 1.184 1.158 1.158 9,474 -0.01(-0.58%)
Oct 03, 2016 1.191 1.191 1.164 1.164 7,200 -0.01(-1.14%)
Sep 30, 2016 1.173 1.191 1.165 1.178 4,312 +0.01(+1.15%)
Sep 29, 2016 1.191 1.191 1.164 1.164 12,728 -0.03(-2.25%)
Sep 28, 2016 1.171 1.191 1.164 1.191 37,435 +0.02(+1.71%)
Sep 27, 2016 1.158 1.171 1.158 1.171 11,438 +0.00(+0.00%)
Sep 26, 2016 1.158 1.171 1.158 1.171 29,676 +0.01(+0.58%)
Sep 23, 2016 1.164 1.164 1.158 1.164 18,447 -0.00(-0.29%)
Sep 22, 2016 1.164 1.171 1.158 1.168 32,363 +0.00(+0.29%)
Sep 21, 2016 1.158 1.171 1.158 1.164 55,053 -0.01(-0.57%)
Sep 20, 2016 1.158 1.171 1.158 1.171 25,577 +0.01(+1.16%)
Sep 19, 2016 1.158 1.171 1.158 1.158 122,608 -0.01(-0.58%)
Sep 16, 2016 1.164 1.164 1.155 1.164 61,416 +0.02(+1.75%)
Sep 15, 2016 1.157 1.171 1.144 1.144 68,929 -0.01(-1.10%)
Sep 14, 2016 1.158 1.164 1.157 1.157 60,397 +0.01(+1.11%)
Sep 13, 2016 1.184 1.184 1.138 1.144 65,332 +0.01(+0.59%)
Sep 12, 2016 1.198 1.198 1.138 1.138 126,466 -0.06(-5.03%)
Sep 09, 2016 1.164 1.204 1.164 1.198 1,860 -0.00(-0.22%)
Sep 08, 2016 1.185 1.211 1.185 1.200 14,316 -0.00(-0.12%)
Sep 07, 2016 1.204 1.211 1.191 1.202 21,216 -0.00(-0.22%)
Sep 06, 2016 1.204 1.204 1.178 1.204 1,234 +0.01(+0.56%)
Sep 02, 2016 1.218 1.198 1.198 1.198 3,586 -0.01(-1.11%)
Sep 01, 2016 1.225 1.225 1.178 1.211 14,049 -0.01(-0.55%)
Aug 31, 2016 1.190 1.231 1.190 1.218 6,240 +0.03(+2.26%)
Aug 30, 2016 1.191 1.191 1.184 1.191 8,829 -0.00(-0.01%)
Aug 29, 2016 1.191 1.191 1.164 1.191 2,758 -0.01(-0.53%)
Aug 26, 2016 1.198 1.198 1.158 1.197 8,581 -0.00(-0.03%)
Aug 25, 2016 1.251 1.251 1.172 1.198 45,350 -0.04(-3.24%)
Aug 24, 2016 1.218 1.245 1.198 1.238 75,596 +0.05(+3.93%)
Aug 23, 2016 1.225 1.225 1.191 1.191 29,577 -0.01(-0.57%)
Aug 22, 2016 1.238 1.258 1.198 1.198 35,944 +0.01(+0.58%)
Aug 19, 2016 1.138 1.258 1.138 1.191 37,712 -0.05(-3.74%)
Aug 18, 2016 1.171 1.251 1.158 1.237 96,225 +0.07(+5.66%)
Aug 17, 2016 1.171 1.171 1.158 1.171 5,855 +0.00(+0.00%)
Aug 16, 2016 1.171 1.171 1.158 1.171 10,129 +0.01(+0.57%)
Aug 15, 2016 1.144 1.191 1.144 1.164 58,111 +0.03(+2.36%)
Aug 12, 2016 1.077 1.138 1.077 1.137 39,539 +0.03(+3.02%)
Aug 11, 2016 1.107 1.138 1.104 1.104 1,649 +0.01(+0.61%)
Aug 10, 2016 1.084 1.144 1.084 1.097 36,851 +0.00(+0.00%)
Aug 09, 2016 1.083 1.158 1.083 1.097 24,928 +0.02(+1.86%)
Aug 08, 2016 1.091 1.097 1.071 1.077 35,270 +0.01(+0.62%)
Aug 05, 2016 1.057 1.091 1.057 1.071 14,806 -0.02(-1.81%)
Aug 04, 2016 1.078 1.091 1.078 1.090 1,868 +0.01(+1.01%)
Aug 03, 2016 1.097 1.097 1.071 1.079 58,350 +0.03(+2.75%)
Aug 02, 2016 1.071 1.084 1.051 1.051 88,621 -0.05(-4.27%)
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.