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

Deswell Inds Inc (NQ: DSWL )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 23, 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 28, 2013 1.273 1.273 1.268 1.269 10,158 +0.01(+0.83%)
Mar 27, 2013 1.313 1.335 1.238 1.258 27,738 -0.04(-3.08%)
Mar 26, 2013 1.243 1.298 1.243 1.298 9,495 +0.05(+4.42%)
Mar 25, 2013 1.278 1.283 1.243 1.243 31,623 -0.02(-1.58%)
Mar 22, 2013 1.298 1.298 1.243 1.263 80,271 -0.03(-2.32%)
Mar 21, 2013 1.298 1.333 1.268 1.293 18,013 +0.00(+0.00%)
Mar 20, 2013 1.293 1.348 1.278 1.293 32,244 +0.00(+0.00%)
Mar 19, 2013 1.253 1.293 1.253 1.293 16,883 +0.04(+3.06%)
Mar 18, 2013 1.268 1.328 1.238 1.255 38,253 +0.02(+1.74%)
Mar 15, 2013 1.273 1.358 1.233 1.233 156,030 -0.04(-3.14%)
Mar 14, 2013 1.283 1.284 1.273 1.273 15,219 -0.01(-1.16%)
Mar 13, 2013 1.318 1.318 1.283 1.288 57,608 -0.01(-0.77%)
Mar 12, 2013 1.266 1.298 1.266 1.298 23,763 +0.05(+4.42%)
Mar 11, 2013 1.288 1.303 1.223 1.243 70,608 -0.03(-2.73%)
Mar 08, 2013 1.253 1.293 1.253 1.278 37,778 +0.01(+0.40%)
Mar 07, 2013 1.253 1.283 1.248 1.273 23,029 +0.01(+1.19%)
Mar 06, 2013 1.278 1.283 1.253 1.258 21,347 -0.02(-1.56%)
Mar 05, 2013 1.268 1.278 1.268 1.278 12,853 +0.01(+0.79%)
Mar 04, 2013 1.273 1.273 1.228 1.268 4,366 -0.00(-0.39%)
Mar 01, 2013 1.243 1.273 1.243 1.273 4,035 +0.00(+0.00%)
Feb 28, 2013 1.248 1.277 1.213 1.273 11,271 +0.01(+0.79%)
Feb 27, 2013 1.238 1.283 1.218 1.263 11,666 -0.02(-1.56%)
Feb 26, 2013 1.243 1.283 1.213 1.283 68,380 +0.02(+1.98%)
Feb 25, 2013 1.263 1.275 1.248 1.258 3,853 -0.01(-0.79%)
Feb 22, 2013 1.258 1.273 1.243 1.268 18,820 -0.00(-0.39%)
Feb 21, 2013 1.258 1.278 1.258 1.273 4,806 -0.00(-0.39%)
Feb 20, 2013 1.273 1.278 1.273 1.278 15,421 +0.00(+0.20%)
Feb 19, 2013 1.293 1.293 1.243 1.276 52,506 +0.01(+0.59%)
Feb 15, 2013 1.223 1.282 1.223 1.268 40,053 -0.01(-0.78%)
Feb 14, 2013 1.262 1.288 1.258 1.278 4,906 -0.01(-1.16%)
Feb 13, 2013 1.293 1.293 1.258 1.293 14,219 +0.03(+2.13%)
Feb 12, 2013 1.267 1.278 1.258 1.266 22,191 +0.01(+0.62%)
Feb 11, 2013 1.278 1.278 1.258 1.258 4,031 -0.02(-1.76%)
Feb 08, 2013 1.249 1.293 1.249 1.281 44,813 +0.03(+2.19%)
Feb 07, 2013 1.247 1.263 1.229 1.254 31,348 +0.02(+1.99%)
Feb 06, 2013 1.239 1.239 1.229 1.229 40,733 +0.01(+1.21%)
Feb 04, 2013 1.244 1.244 1.200 1.214 10,511 -0.01(-0.80%)
Feb 01, 2013 1.195 1.249 1.195 1.224 35,739 +0.02(+1.63%)
Jan 30, 2013 1.209 1.205 1.205 1.205 31,246 -0.01(-1.20%)
Jan 29, 2013 1.205 1.224 1.205 1.219 7,729 +0.01(+1.21%)
Jan 28, 2013 1.190 1.224 1.190 1.205 9,598 -0.04(-3.14%)
Jan 25, 2013 1.249 1.249 1.200 1.244 18,264 +0.01(+1.19%)
Jan 24, 2013 1.249 1.249 1.229 1.229 5,683 -0.01(-1.18%)
Jan 23, 2013 1.219 1.244 1.219 1.244 15,317 +0.02(+1.60%)
Jan 22, 2013 1.229 1.235 1.219 1.224 12,866 -0.02(-1.83%)
Jan 18, 2013 1.229 1.254 1.229 1.247 20,990 +0.01(+0.98%)
Jan 17, 2013 1.268 1.268 1.209 1.235 38,182 +0.00(+0.16%)
Jan 16, 2013 1.234 1.244 1.229 1.233 9,231 -0.01(-0.47%)
Jan 15, 2013 1.258 1.263 1.229 1.239 11,030 -0.02(-1.94%)
Jan 14, 2013 1.288 1.288 1.258 1.263 2,450 +0.00(+0.00%)
Jan 11, 2013 1.278 1.322 1.263 1.263 6,410 +0.01(+1.18%)
Jan 10, 2013 1.258 1.273 1.249 1.249 26,353 -0.01(-1.16%)
Jan 09, 2013 1.263 1.263 1.219 1.263 5,514 -0.00(-0.00%)
Jan 08, 2013 1.239 1.273 1.219 1.263 11,401 -0.01(-1.15%)
Jan 07, 2013 1.200 1.283 1.195 1.278 18,748 +0.08(+6.52%)
Jan 04, 2013 1.229 1.234 1.200 1.200 4,497 -0.03(-2.39%)
Jan 03, 2013 1.224 1.229 1.205 1.229 4,952 +0.03(+2.87%)
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.