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, 2014 1.266 1.277 1.237 1.254 3,813 -0.01(-0.45%)
Nov 26, 2014 1.289 1.260 1.260 1.260 11,698 -0.03(-2.65%)
Nov 25, 2014 1.260 1.306 1.260 1.294 63,743 +0.06(+4.63%)
Nov 24, 2014 1.271 1.283 1.231 1.237 21,684 +0.01(+0.94%)
Nov 21, 2014 1.185 1.260 1.185 1.226 30,277 -0.04(-3.17%)
Nov 20, 2014 1.260 1.271 1.226 1.266 4,375 -0.01(-0.90%)
Nov 19, 2014 1.237 1.277 1.226 1.277 61,702 +0.06(+4.69%)
Nov 18, 2014 1.243 1.248 1.214 1.220 19,465 -0.01(-0.47%)
Nov 17, 2014 1.214 1.243 1.214 1.226 11,538 -0.02(-1.38%)
Nov 14, 2014 1.226 1.248 1.208 1.243 32,880 +0.00(+0.00%)
Nov 13, 2014 1.231 1.248 1.214 1.243 14,204 +0.01(+0.46%)
Nov 12, 2014 1.226 1.243 1.206 1.237 9,516 +0.02(+1.41%)
Nov 11, 2014 1.231 1.243 1.208 1.220 15,554 -0.01(-0.93%)
Nov 10, 2014 1.248 1.248 1.231 1.231 9,332 -0.02(-1.83%)
Nov 07, 2014 1.220 1.260 1.185 1.254 72,845 +0.03(+2.82%)
Nov 06, 2014 1.214 1.220 1.202 1.220 7,223 +0.04(+3.40%)
Nov 05, 2014 1.226 1.226 1.168 1.180 21,882 -0.02(-1.90%)
Nov 04, 2014 1.203 1.231 1.203 1.203 7,950 -0.02(-1.87%)
Nov 03, 2014 1.203 1.226 1.203 1.226 19,720 +0.04(+3.38%)
Oct 31, 2014 1.203 1.220 1.185 1.185 31,241 -0.01(-0.96%)
Oct 30, 2014 1.196 1.203 1.196 1.197 17,167 +0.01(+0.97%)
Oct 29, 2014 1.185 1.203 1.180 1.185 5,151 -0.01(-0.96%)
Oct 28, 2014 1.180 1.231 1.180 1.197 20,158 +0.00(+0.00%)
Oct 27, 2014 1.208 1.203 1.203 1.197 24,735 -0.01(-0.48%)
Oct 24, 2014 1.203 1.228 1.203 1.203 8,021 -0.02(-1.27%)
Oct 23, 2014 1.203 1.220 1.180 1.218 18,596 +0.00(+0.33%)
Oct 22, 2014 1.231 1.231 1.191 1.214 35,384 +0.01(+0.47%)
Oct 21, 2014 1.191 1.191 1.180 1.208 8,962 +0.01(+0.48%)
Oct 20, 2014 1.174 1.208 1.168 1.203 4,948 +0.03(+2.94%)
Oct 17, 2014 1.266 1.266 1.168 1.168 42,412 -0.02(-1.45%)
Oct 16, 2014 1.168 1.197 1.180 1.185 23,499 +0.01(+0.48%)
Oct 15, 2014 1.173 1.197 1.173 1.180 36,982 +0.01(+0.98%)
Oct 14, 2014 1.168 1.203 1.168 1.168 149,845 -0.01(-0.49%)
Oct 13, 2014 1.180 1.203 1.174 1.174 57,858 -0.02(-1.91%)
Oct 10, 2014 1.191 1.237 1.180 1.197 25,816 -0.01(-0.48%)
Oct 09, 2014 1.197 1.243 1.180 1.203 36,020 +0.01(+0.48%)
Oct 08, 2014 1.214 1.214 1.180 1.197 33,649 +0.01(+0.48%)
Oct 07, 2014 1.231 1.231 1.191 1.191 26,904 -0.05(-3.70%)
Oct 06, 2014 1.260 1.260 1.231 1.237 23,401 -0.02(-1.82%)
Oct 03, 2014 1.260 1.260 1.248 1.260 4,346 +0.01(+0.46%)
Oct 02, 2014 1.300 1.300 1.243 1.254 30,169 -0.01(-0.90%)
Oct 01, 2014 1.294 1.306 1.237 1.266 23,233 +0.01(+0.91%)
Sep 30, 2014 1.300 1.300 1.254 1.254 28,040 -0.01(-0.90%)
Sep 29, 2014 1.254 1.294 1.254 1.266 21,639 +0.01(+0.45%)
Sep 26, 2014 1.294 1.294 1.254 1.260 50,967 -0.01(-0.45%)
Sep 25, 2014 1.283 1.294 1.266 1.266 27,024 -0.01(-0.90%)
Sep 24, 2014 1.289 1.294 1.277 1.277 21,651 +0.01(+0.45%)
Sep 23, 2014 1.294 1.294 1.271 1.271 13,787 -0.01(-0.89%)
Sep 22, 2014 1.289 1.306 1.271 1.283 26,895 +0.00(+0.00%)
Sep 19, 2014 1.289 1.289 1.283 1.283 32,847 +0.00(+0.00%)
Sep 18, 2014 1.289 1.289 1.271 1.283 22,285 -0.01(-0.44%)
Sep 17, 2014 1.306 1.306 1.283 1.289 58,817 -0.01(-0.84%)
Sep 16, 2014 1.271 1.306 1.260 1.300 97,052 +0.06(+4.57%)
Sep 15, 2014 1.255 1.260 1.255 1.243 7,459 +0.00(+0.00%)
Sep 12, 2014 1.271 1.271 1.237 1.243 3,848 +0.00(+0.00%)
Sep 11, 2014 1.243 1.248 1.237 1.243 4,333 +0.00(+0.00%)
Sep 10, 2014 1.237 1.237 1.237 1.243 13,162 -0.02(-1.81%)
Sep 09, 2014 1.254 1.266 1.237 1.266 5,482 +0.03(+2.31%)
Sep 08, 2014 1.254 1.271 1.237 1.237 10,314 +0.01(+0.47%)
Sep 05, 2014 1.231 1.231 1.226 1.231 5,938 -0.01(-0.46%)
Sep 04, 2014 1.220 1.220 1.220 1.237 17,787 -0.01(-0.46%)
Sep 03, 2014 1.289 1.289 1.220 1.243 24,855 -0.02(-1.81%)
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.