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 (%)
Nov 28, 2008 0.9031 0.9321 0.8368 0.8493 32,787 -0.01(-1.44%)
Nov 26, 2008 0.8451 0.8865 0.8451 0.8617 33,287 +0.03(+4.00%)
Nov 25, 2008 0.8617 0.9279 0.8078 0.8286 110,074 +0.00(+0.00%)
Nov 24, 2008 0.8783 0.8783 0.8286 0.8286 59,069 +0.03(+4.17%)
Nov 21, 2008 0.8576 0.8576 0.7913 0.7954 140,153 -0.01(-1.54%)
Nov 20, 2008 0.8286 0.8741 0.7913 0.8079 87,369 -0.02(-2.49%)
Nov 19, 2008 0.8990 0.9031 0.8286 0.8286 212,358 -0.07(-7.41%)
Nov 18, 2008 0.8865 0.9280 0.8534 0.8949 73,279 -0.01(-0.91%)
Nov 17, 2008 0.8658 1.056 0.8658 0.9031 59,945 +0.01(+0.93%)
Nov 14, 2008 0.8907 0.9487 0.8576 0.8948 81,281 +0.04(+4.85%)
Nov 13, 2008 0.8948 1.069 0.8534 0.8534 148,220 -0.04(-4.63%)
Nov 12, 2008 1.098 1.122 0.8948 0.8948 339,423 -0.21(-19.15%)
Nov 11, 2008 1.148 1.164 1.107 1.107 29,533 -0.04(-3.21%)
Nov 10, 2008 1.226 1.239 1.143 1.143 53,848 -0.02(-1.43%)
Nov 07, 2008 1.139 1.243 1.139 1.160 45,327 +0.00(+0.00%)
Nov 06, 2008 1.226 1.226 1.123 1.160 94,980 -0.04(-3.45%)
Nov 05, 2008 1.243 1.276 1.201 1.201 24,621 -0.02(-1.36%)
Nov 04, 2008 1.243 1.280 1.189 1.218 132,892 -0.02(-1.67%)
Nov 03, 2008 1.239 1.305 1.222 1.239 121,634 -0.01(-0.66%)
Oct 31, 2008 1.280 1.284 1.243 1.247 77,296 +0.00(+0.33%)
Oct 30, 2008 1.293 1.293 1.218 1.243 38,170 +0.06(+5.26%)
Oct 29, 2008 1.243 1.243 1.156 1.181 12,025 -0.03(-2.73%)
Oct 28, 2008 1.181 1.363 1.143 1.214 65,820 +0.03(+2.45%)
Oct 27, 2008 1.098 1.247 1.098 1.185 25,123 +0.08(+7.52%)
Oct 24, 2008 1.102 1.139 1.077 1.102 72,328 +0.02(+1.92%)
Oct 23, 2008 1.201 1.201 1.081 1.081 28,642 -0.10(-8.10%)
Oct 22, 2008 1.243 1.243 1.177 1.177 40,299 -0.05(-4.05%)
Oct 21, 2008 1.259 1.264 1.218 1.226 20,397 -0.01(-0.67%)
Oct 20, 2008 1.239 1.274 1.201 1.235 40,417 -0.02(-1.32%)
Oct 17, 2008 1.243 1.355 0.9735 1.251 58,461 +0.01(+0.67%)
Oct 16, 2008 1.235 1.438 1.222 1.243 120,217 +0.06(+4.90%)
Oct 15, 2008 1.346 1.346 1.156 1.185 183,066 -0.14(-10.62%)
Oct 14, 2008 1.545 1.583 1.309 1.326 209,264 -0.07(-5.04%)
Oct 13, 2008 1.322 1.450 1.322 1.396 260,901 +0.15(+11.59%)
Oct 10, 2008 1.007 1.380 1.007 1.251 275,946 +0.24(+24.28%)
Oct 09, 2008 0.9943 1.056 0.9197 1.007 141,992 +0.05(+4.74%)
Oct 08, 2008 0.9943 1.077 0.9114 0.9611 300,234 -0.03(-3.33%)
Oct 07, 2008 1.247 1.367 0.9114 0.9943 403,603 -0.27(-21.31%)
Oct 06, 2008 1.326 1.330 1.247 1.264 190,757 -0.07(-4.98%)
Oct 03, 2008 1.421 1.421 1.297 1.330 159,644 -0.05(-3.31%)
Oct 02, 2008 1.442 1.442 1.346 1.375 95,598 -0.04(-2.64%)
Oct 01, 2008 1.471 1.479 1.409 1.413 50,063 -0.02(-1.44%)
Sep 30, 2008 1.450 1.525 1.404 1.433 144,809 +0.00(+0.29%)
Sep 29, 2008 1.512 1.566 1.243 1.429 230,194 -0.10(-6.50%)
Sep 26, 2008 1.561 1.561 1.512 1.529 76,427 -0.04(-2.38%)
Sep 25, 2008 1.562 1.620 1.562 1.566 60,884 -0.00(-0.26%)
Sep 24, 2008 1.645 1.645 1.554 1.570 100,669 -0.07(-4.05%)
Sep 23, 2008 1.620 1.674 1.616 1.636 109,159 -0.01(-0.75%)
Sep 22, 2008 1.678 1.678 1.603 1.649 54,309 -0.01(-0.75%)
Sep 19, 2008 1.583 1.790 1.583 1.661 52,880 +0.07(+4.16%)
Sep 18, 2008 1.661 1.678 1.578 1.595 112,055 -0.03(-2.04%)
Sep 17, 2008 1.686 1.686 1.628 1.628 43,871 -0.03(-1.75%)
Sep 16, 2008 1.641 1.678 1.632 1.657 178,629 +0.00(+0.00%)
Sep 15, 2008 1.740 1.740 1.649 1.657 129,966 -0.10(-5.66%)
Sep 12, 2008 1.723 1.769 1.674 1.757 103,257 +0.01(+0.47%)
Sep 11, 2008 1.752 1.752 1.711 1.748 76,345 -0.00(-0.24%)
Sep 10, 2008 1.740 1.761 1.740 1.752 17,621 +0.01(+0.71%)
Sep 09, 2008 1.781 1.802 1.732 1.740 103,892 -0.04(-2.10%)
Sep 08, 2008 1.848 1.860 1.773 1.777 110,950 -0.02(-1.38%)
Sep 05, 2008 1.885 1.906 1.794 1.802 150,078 -0.03(-1.81%)
Sep 04, 2008 1.864 1.864 1.806 1.835 70,470 -0.01(-0.67%)
Sep 03, 2008 1.889 1.910 1.844 1.848 76,685 -0.02(-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.