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, 2015 0.9230 0.9551 0.8480 0.9038 321,021 -0.01(-0.70%)
Nov 27, 2015 0.9487 1.103 0.8910 0.9102 2,220,965 -0.04(-4.33%)
Nov 25, 2015 0.9743 0.9514 0.9514 0.9514 1,716 +0.00(+0.29%)
Nov 24, 2015 0.9871 0.9871 0.8974 0.9487 14,489 -0.02(-1.99%)
Nov 23, 2015 0.9423 0.9743 0.9230 0.9679 15,265 +0.01(+1.00%)
Nov 20, 2015 0.8910 0.9871 0.8846 0.9583 655,915 +0.06(+6.79%)
Nov 19, 2015 0.8974 0.8974 0.8974 0.8974 29,426 +0.02(+2.56%)
Nov 18, 2015 0.8740 0.8750 0.8687 0.8750 30,390 +0.00(+0.01%)
Nov 17, 2015 0.8750 0.8750 0.8687 0.8749 24,682 +0.00(+0.00%)
Nov 16, 2015 0.8687 0.8750 0.8500 0.8749 28,023 +0.01(+0.73%)
Nov 13, 2015 0.8687 0.8687 0.8500 0.8685 3,924 -0.00(-0.02%)
Nov 12, 2015 0.8500 0.8687 0.8500 0.8687 23,194 +0.02(+2.28%)
Nov 11, 2015 0.8686 0.8687 0.8493 0.8493 16,111 -0.01(-1.61%)
Nov 10, 2015 0.8687 0.8687 0.8531 0.8632 20,868 +0.00(+0.16%)
Nov 09, 2015 0.8750 0.8750 0.8500 0.8618 8,662 -0.01(-0.79%)
Nov 06, 2015 0.8437 0.8687 0.8437 0.8687 6,432 +0.02(+2.96%)
Nov 05, 2015 0.8375 0.8627 0.8375 0.8437 4,987 +0.01(+0.75%)
Nov 04, 2015 0.8437 0.8625 0.8312 0.8375 62,060 -0.02(-2.28%)
Nov 03, 2015 0.8500 0.8625 0.8478 0.8570 38,942 +0.01(+1.58%)
Nov 02, 2015 0.8126 0.8625 0.7875 0.8437 181,493 -0.03(-3.50%)
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%)
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.