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, 2016 1.252 1.252 1.238 1.248 50,971 -0.04(-2.95%)
Nov 29, 2016 1.244 1.287 1.224 1.286 40,580 +0.04(+3.27%)
Nov 28, 2016 1.231 1.246 1.217 1.246 75,224 +0.01(+1.19%)
Nov 25, 2016 1.287 1.287 1.193 1.231 2,530 -0.01(-0.56%)
Nov 23, 2016 1.238 1.238 1.238 0 +0.03(+2.21%)
Nov 22, 2016 1.231 1.251 1.204 1.211 116,258 +0.01(+1.12%)
Nov 21, 2016 1.211 1.225 1.198 1.198 52,118 +0.01(+0.56%)
Nov 18, 2016 1.231 1.231 1.184 1.191 29,749 +0.00(+0.00%)
Nov 17, 2016 1.151 1.231 1.151 1.191 84,827 +0.02(+1.71%)
Nov 16, 2016 1.198 1.198 1.125 1.171 4,281 +0.01(+0.57%)
Nov 15, 2016 1.190 1.198 1.124 1.164 9,026 -0.03(-2.79%)
Nov 14, 2016 1.178 1.198 1.110 1.198 20,721 +0.00(+0.00%)
Nov 11, 2016 1.204 1.204 1.184 1.198 24,715 +0.00(+0.00%)
Nov 10, 2016 1.191 1.198 1.178 1.198 40,240 +0.01(+0.56%)
Nov 09, 2016 1.182 1.191 1.178 1.191 35,770 -0.01(-0.56%)
Nov 08, 2016 1.191 1.204 1.190 1.198 8,143 +0.00(+0.00%)
Nov 07, 2016 1.178 1.204 1.170 1.198 182,330 +0.02(+1.70%)
Nov 04, 2016 1.158 1.191 1.150 1.178 137,252 +0.01(+0.57%)
Nov 03, 2016 1.178 1.191 1.158 1.171 72,020 -0.01(-0.57%)
Nov 02, 2016 1.191 1.191 1.178 1.178 1,896 +0.00(+0.00%)
Nov 01, 2016 1.178 1.191 1.178 1.178 2,512 -0.01(-1.12%)
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%)
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.