Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.480 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, May 22, 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 (%)
Mar 31, 2011 1.277 1.285 1.272 1.281 42,085 +0.01(+0.67%)
Mar 30, 2011 1.290 1.302 1.272 1.272 52,713 -0.01(-0.67%)
Mar 29, 2011 1.285 1.294 1.268 1.281 91,407 +0.00(+0.00%)
Mar 28, 2011 1.285 1.294 1.277 1.281 27,471 +0.00(+0.00%)
Mar 25, 2011 1.281 1.302 1.277 1.281 86,226 +0.00(+0.00%)
Mar 24, 2011 1.302 1.319 1.281 1.281 78,692 -0.02(-1.32%)
Mar 23, 2011 1.302 1.345 1.294 1.298 135,818 -0.01(-0.98%)
Mar 22, 2011 1.362 1.362 1.302 1.311 78,793 -0.03(-2.54%)
Mar 21, 2011 1.361 1.362 1.345 1.345 10,728 +0.06(+4.65%)
Mar 18, 2011 1.304 1.353 1.277 1.285 60,398 +0.00(+0.33%)
Mar 17, 2011 1.299 1.340 1.281 1.281 70,973 -0.01(-0.65%)
Mar 16, 2011 1.281 1.319 1.281 1.289 146,100 -0.05(-3.46%)
Mar 15, 2011 1.340 1.340 1.323 1.336 29,391 -0.01(-0.93%)
Mar 14, 2011 1.344 1.359 1.336 1.348 22,035 +0.00(+0.00%)
Mar 11, 2011 1.352 1.382 1.344 1.348 72,980 -0.01(-0.39%)
Mar 10, 2011 1.373 1.378 1.344 1.354 48,929 -0.03(-2.05%)
Mar 09, 2011 1.399 1.407 1.382 1.382 41,555 -0.04(-2.95%)
Mar 08, 2011 1.390 1.424 1.386 1.424 47,881 +0.00(+0.29%)
Mar 07, 2011 1.428 1.428 1.420 1.420 12,816 -0.00(-0.29%)
Mar 04, 2011 1.416 1.424 1.407 1.424 63,812 +0.00(+0.30%)
Mar 03, 2011 1.462 1.462 1.415 1.420 50,795 -0.01(-0.88%)
Mar 02, 2011 1.424 1.504 1.415 1.432 53,534 +0.02(+1.19%)
Mar 01, 2011 1.462 1.462 1.415 1.415 58,960 -0.01(-0.88%)
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%)
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.