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 (%)
Feb 28, 2011 1.428 1.453 1.415 1.428 48,446 +0.01(+0.59%)
Feb 25, 2011 1.412 1.470 1.411 1.420 33,808 +0.01(+0.60%)
Feb 24, 2011 1.470 1.474 1.400 1.411 25,718 +0.05(+3.70%)
Feb 23, 2011 1.352 1.449 1.352 1.361 44,246 -0.00(-0.32%)
Feb 22, 2011 1.344 1.424 1.344 1.365 75,033 +0.02(+1.57%)
Feb 18, 2011 1.365 1.386 1.344 1.344 49,996 -0.01(-0.62%)
Feb 17, 2011 1.361 1.365 1.352 1.352 84,216 -0.01(-0.62%)
Feb 16, 2011 1.378 1.386 1.361 1.361 39,648 +0.00(+0.00%)
Feb 15, 2011 1.378 1.394 1.361 1.361 66,545 -0.02(-1.22%)
Feb 14, 2011 1.407 1.407 1.378 1.378 25,661 -0.03(-2.09%)
Feb 11, 2011 1.470 1.470 1.390 1.407 73,464 -0.06(-4.01%)
Feb 10, 2011 1.478 1.508 1.466 1.466 61,583 -0.04(-2.51%)
Feb 09, 2011 1.504 1.520 1.462 1.504 135,626 +0.04(+2.87%)
Feb 08, 2011 1.336 1.487 1.336 1.462 244,035 +0.16(+12.26%)
Feb 07, 2011 1.285 1.310 1.273 1.302 100,837 -0.00(-0.32%)
Feb 04, 2011 1.281 1.336 1.281 1.306 58,038 +0.00(+0.32%)
Feb 03, 2011 1.281 1.307 1.281 1.302 61,305 +0.00(+0.32%)
Feb 02, 2011 1.285 1.323 1.281 1.298 74,433 -0.00(-0.23%)
Feb 01, 2011 1.336 1.336 1.281 1.301 33,127 +0.00(+0.23%)
Jan 31, 2011 1.285 1.361 1.273 1.298 32,006 +0.01(+0.98%)
Jan 28, 2011 1.428 1.428 1.281 1.285 94,980 -0.03(-2.24%)
Jan 27, 2011 1.344 1.361 1.306 1.315 37,098 -0.01(-0.63%)
Jan 26, 2011 1.306 1.327 1.285 1.323 70,214 -0.00(-0.32%)
Jan 25, 2011 1.348 1.352 1.268 1.327 103,625 -0.03(-2.47%)
Jan 24, 2011 1.344 1.373 1.344 1.361 23,463 -0.03(-1.82%)
Jan 21, 2011 1.399 1.407 1.281 1.386 68,052 -0.01(-0.90%)
Jan 20, 2011 1.411 1.415 1.365 1.399 32,870 -0.02(-1.48%)
Jan 19, 2011 1.428 1.457 1.420 1.420 8,880 -0.01(-0.59%)
Jan 18, 2011 1.445 1.445 1.403 1.428 23,430 -0.03(-1.73%)
Jan 14, 2011 1.483 1.483 1.448 1.453 24,370 +0.01(+0.58%)
Jan 13, 2011 1.462 1.462 1.411 1.445 18,856 +0.01(+0.58%)
Jan 12, 2011 1.441 1.441 1.399 1.436 33,175 +0.02(+1.48%)
Jan 11, 2011 1.441 1.495 1.411 1.415 14,399 -0.03(-2.32%)
Jan 10, 2011 1.462 1.478 1.424 1.449 54,322 -0.02(-1.15%)
Jan 07, 2011 1.445 1.512 1.390 1.466 96,865 +0.01(+0.87%)
Jan 06, 2011 1.428 1.453 1.428 1.453 7,025 -0.00(-0.29%)
Jan 05, 2011 1.457 1.470 1.457 1.457 46,272 +0.00(+0.00%)
Jan 04, 2011 1.357 1.516 1.348 1.457 144,326 +0.09(+6.44%)
Jan 03, 2011 1.415 1.415 1.344 1.369 33,151 -0.01(-0.91%)
Dec 31, 2010 1.378 1.403 1.357 1.382 239,637 +0.00(+0.27%)
Dec 30, 2010 1.384 1.428 1.365 1.378 47,584 -0.01(-0.88%)
Dec 29, 2010 1.399 1.436 1.357 1.390 15,018 +0.03(+2.16%)
Dec 28, 2010 1.348 1.449 1.336 1.361 49,457 -0.01(-0.92%)
Dec 27, 2010 1.348 1.382 1.327 1.373 33,022 +0.03(+1.87%)
Dec 23, 2010 1.373 1.373 1.348 1.348 62,393 -0.02(-1.53%)
Dec 22, 2010 1.369 1.382 1.365 1.369 58,236 -0.01(-0.61%)
Dec 21, 2010 1.407 1.453 1.378 1.378 58,133 -0.03(-2.38%)
Dec 20, 2010 1.432 1.449 1.411 1.411 54,112 -0.06(-4.00%)
Dec 17, 2010 1.470 1.471 1.428 1.470 41,053 +0.00(+0.00%)
Dec 16, 2010 1.445 1.487 1.390 1.470 148,480 +0.00(+0.00%)
Dec 15, 2010 1.533 1.533 1.411 1.470 132,671 -0.05(-3.05%)
Dec 14, 2010 1.436 1.550 1.390 1.516 134,309 +0.08(+5.25%)
Dec 13, 2010 1.474 1.474 1.441 1.441 25,796 -0.04(-2.83%)
Dec 10, 2010 1.525 1.525 1.453 1.483 24,206 -0.04(-2.49%)
Dec 09, 2010 1.315 1.533 1.315 1.520 158,483 +0.18(+13.13%)
Dec 08, 2010 1.323 1.361 1.315 1.344 30,796 +0.01(+0.95%)
Dec 07, 2010 1.403 1.449 1.315 1.331 57,062 -0.03(-2.10%)
Dec 06, 2010 1.323 1.466 1.285 1.360 126,300 +0.02(+1.50%)
Dec 03, 2010 1.323 1.382 1.315 1.340 34,496 +0.02(+1.27%)
Dec 02, 2010 1.289 1.336 1.289 1.323 36,432 -0.00(-0.32%)
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.