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 30, 2010 1.365 1.365 1.352 1.352 9,654 -0.04(-2.72%)
Nov 29, 2010 1.449 1.449 1.382 1.390 16,801 -0.10(-6.76%)
Nov 26, 2010 1.504 1.504 1.428 1.491 25,003 -0.02(-1.39%)
Nov 24, 2010 1.316 1.512 1.512 1.512 146,040 +0.17(+12.50%)
Nov 23, 2010 1.252 1.344 1.252 1.344 58,774 +0.01(+0.63%)
Nov 22, 2010 1.243 1.420 1.239 1.336 13,654 +0.01(+0.95%)
Nov 19, 2010 1.265 1.336 1.264 1.323 68,274 +0.06(+4.65%)
Nov 18, 2010 1.268 1.298 1.243 1.264 29,641 +0.00(+0.33%)
Nov 17, 2010 1.260 1.352 1.243 1.260 91,987 +0.00(+0.33%)
Nov 16, 2010 1.323 1.327 1.247 1.256 80,433 -0.07(-5.08%)
Nov 15, 2010 1.340 1.390 1.306 1.323 47,984 -0.02(-1.56%)
Nov 12, 2010 1.436 1.445 1.344 1.344 42,015 -0.08(-5.61%)
Nov 11, 2010 1.449 1.477 1.424 1.424 41,036 -0.03(-1.74%)
Nov 10, 2010 1.487 1.512 1.424 1.449 102,015 -0.06(-3.90%)
Nov 09, 2010 1.491 1.512 1.491 1.508 32,879 +0.03(+1.99%)
Nov 08, 2010 1.483 1.491 1.478 1.478 9,047 -0.00(-0.03%)
Nov 05, 2010 1.478 1.487 1.470 1.479 54,417 +0.00(+0.03%)
Nov 04, 2010 1.470 1.487 1.470 1.478 56,043 +0.02(+1.44%)
Nov 03, 2010 1.428 1.470 1.428 1.457 100,282 +0.04(+2.97%)
Nov 02, 2010 1.344 1.424 1.331 1.415 111,953 +0.08(+6.31%)
Nov 01, 2010 1.340 1.344 1.327 1.331 8,766 -0.01(-0.94%)
Oct 29, 2010 1.331 1.344 1.323 1.344 23,058 +0.01(+0.99%)
Oct 28, 2010 1.331 1.340 1.323 1.331 16,785 -0.01(-0.97%)
Oct 27, 2010 1.344 1.344 1.327 1.344 13,128 -0.00(-0.31%)
Oct 25, 2010 1.315 1.348 1.306 1.348 44,427 +0.03(+1.90%)
Oct 22, 2010 1.315 1.382 1.306 1.323 48,893 +0.00(+0.32%)
Oct 21, 2010 1.365 1.378 1.315 1.319 7,697 +0.00(+0.32%)
Oct 20, 2010 1.298 1.353 1.298 1.315 33,982 +0.01(+0.97%)
Oct 19, 2010 1.352 1.352 1.298 1.302 27,618 -0.06(-4.62%)
Oct 18, 2010 1.348 1.386 1.335 1.365 32,887 +0.03(+2.20%)
Oct 15, 2010 1.365 1.365 1.327 1.336 47,769 -0.00(-0.14%)
Oct 14, 2010 1.361 1.373 1.327 1.337 61,917 -0.04(-2.91%)
Oct 13, 2010 1.369 1.390 1.369 1.378 33,296 -0.00(-0.30%)
Oct 12, 2010 1.382 1.391 1.361 1.382 15,173 -0.01(-0.90%)
Oct 11, 2010 1.344 1.399 1.323 1.394 116,746 +0.04(+3.11%)
Oct 08, 2010 1.346 1.365 1.323 1.352 16,666 +0.04(+2.88%)
Oct 07, 2010 1.361 1.365 1.310 1.315 45,134 -0.02(-1.57%)
Oct 06, 2010 1.327 1.365 1.323 1.336 25,927 +0.00(+0.32%)
Oct 05, 2010 1.357 1.365 1.310 1.331 25,403 -0.03(-2.16%)
Oct 04, 2010 1.285 1.365 1.285 1.361 74,473 +0.07(+5.19%)
Oct 01, 2010 1.247 1.319 1.235 1.294 100,008 +0.06(+5.12%)
Sep 30, 2010 1.256 1.365 1.222 1.231 96,977 -0.03(-2.01%)
Sep 29, 2010 1.239 1.283 1.239 1.256 47,284 +0.01(+1.01%)
Sep 28, 2010 1.281 1.281 1.243 1.243 169,058 -0.04(-3.27%)
Sep 27, 2010 1.336 1.336 1.285 1.285 23,804 -0.08(-5.53%)
Sep 24, 2010 1.326 1.365 1.326 1.360 26,201 +0.03(+2.18%)
Sep 23, 2010 1.289 1.336 1.285 1.331 11,071 +0.05(+3.93%)
Sep 22, 2010 1.281 1.298 1.268 1.281 57,021 +0.00(+0.00%)
Sep 21, 2010 1.289 1.344 1.281 1.281 63,871 +0.00(+0.00%)
Sep 20, 2010 1.260 1.281 1.260 1.281 47,591 +0.02(+1.67%)
Sep 17, 2010 1.256 1.273 1.256 1.260 68,881 +0.00(+0.00%)
Sep 15, 2010 1.302 1.302 1.243 1.260 24,042 -0.01(-0.99%)
Sep 14, 2010 1.319 1.327 1.273 1.273 16,937 -0.03(-2.24%)
Sep 13, 2010 1.294 1.310 1.260 1.302 36,363 +0.01(+0.63%)
Sep 10, 2010 1.323 1.327 1.294 1.294 70,888 -0.06(-4.34%)
Sep 09, 2010 1.403 1.403 1.323 1.352 58,514 -0.05(-3.88%)
Sep 08, 2010 1.407 1.407 1.407 1.407 1,638 +0.00(+0.00%)
Sep 07, 2010 1.390 1.410 1.390 1.407 7,599 +0.02(+1.21%)
Sep 03, 2010 1.365 1.420 1.365 1.390 21,427 -0.03(-2.07%)
Sep 02, 2010 1.373 1.420 1.344 1.420 3,421 +0.05(+3.36%)
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.