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 31, 2015 1.109 1.121 1.103 1.103 12,428 +0.01(+1.10%)
Mar 30, 2015 1.145 1.145 1.091 1.091 27,218 -0.05(-4.71%)
Mar 27, 2015 1.145 1.151 1.139 1.145 13,440 +0.01(+0.53%)
Mar 26, 2015 1.139 1.151 1.139 1.139 53,999 -0.01(-0.88%)
Mar 25, 2015 1.139 1.149 1.139 1.149 7,353 +0.01(+0.88%)
Mar 24, 2015 1.139 1.157 1.139 1.139 16,073 -0.01(-1.04%)
Mar 23, 2015 1.145 1.163 1.139 1.151 18,204 +0.01(+0.52%)
Mar 20, 2015 1.169 1.169 1.145 1.145 22,405 +0.00(+0.00%)
Mar 19, 2015 1.145 1.163 1.145 1.145 11,784 +0.00(+0.00%)
Mar 18, 2015 1.139 1.163 1.139 1.145 16,718 +0.00(+0.00%)
Mar 17, 2015 1.139 1.145 1.139 1.145 23,109 +0.01(+0.44%)
Mar 16, 2015 1.145 1.145 1.139 1.140 23,259 -0.01(-0.44%)
Mar 13, 2015 1.139 1.145 1.139 1.145 15,349 +0.01(+0.53%)
Mar 12, 2015 1.145 1.145 1.139 1.139 46,138 -0.02(-1.55%)
Mar 11, 2015 1.139 1.157 1.139 1.157 6,806 +0.02(+1.58%)
Mar 10, 2015 1.109 1.169 1.109 1.139 45,464 +0.00(+0.00%)
Mar 09, 2015 1.139 1.162 1.109 1.139 22,141 -0.02(-1.55%)
Mar 06, 2015 1.139 1.169 1.139 1.157 17,764 +0.00(+0.03%)
Mar 05, 2015 1.175 1.175 1.139 1.157 14,278 +0.01(+0.49%)
Mar 04, 2015 1.157 1.157 1.133 1.151 35,884 -0.01(-0.52%)
Mar 03, 2015 1.127 1.157 1.127 1.157 18,805 +0.04(+3.76%)
Mar 02, 2015 1.169 1.175 1.115 1.115 13,504 -0.04(-3.13%)
Feb 27, 2015 1.115 1.151 1.115 1.151 19,466 +0.04(+3.23%)
Feb 26, 2015 1.139 1.157 1.115 1.115 28,115 -0.02(-2.11%)
Feb 25, 2015 1.133 1.164 1.127 1.139 16,158 +0.01(+1.06%)
Feb 24, 2015 1.133 1.147 1.127 1.127 32,446 -0.01(-1.05%)
Feb 23, 2015 1.133 1.159 1.133 1.139 36,992 +0.03(+2.43%)
Feb 20, 2015 1.130 1.130 1.106 1.112 15,653 +0.01(+0.48%)
Feb 19, 2015 1.106 1.135 1.106 1.107 12,514 +0.01(+0.59%)
Feb 18, 2015 1.095 1.100 1.094 1.100 26,348 +0.03(+2.75%)
Feb 17, 2015 1.094 1.106 1.071 1.071 156,493 -0.02(-2.16%)
Feb 13, 2015 1.106 1.094 1.094 1.094 57,108 -0.01(-1.06%)
Feb 12, 2015 1.130 1.130 1.100 1.106 6,720 +0.00(+0.00%)
Feb 11, 2015 1.106 1.128 1.106 1.106 13,651 +0.00(+0.00%)
Feb 10, 2015 1.094 1.135 1.094 1.106 7,740 +0.01(+0.53%)
Feb 09, 2015 1.094 1.112 1.094 1.100 12,932 +0.00(+0.37%)
Feb 06, 2015 1.124 1.124 1.094 1.096 40,113 -0.03(-2.45%)
Feb 05, 2015 1.106 1.171 1.106 1.124 12,827 +0.02(+1.60%)
Feb 04, 2015 1.130 1.137 1.106 1.106 19,376 +0.00(+0.00%)
Feb 03, 2015 1.136 1.136 1.100 1.106 19,819 -0.02(-1.57%)
Feb 02, 2015 1.136 1.147 1.100 1.124 50,451 +0.03(+2.68%)
Jan 30, 2015 1.106 1.106 1.094 1.094 17,790 -0.01(-0.54%)
Jan 29, 2015 1.106 1.106 1.088 1.100 12,353 +0.01(+1.08%)
Jan 28, 2015 1.088 1.094 1.088 1.088 28,962 +0.02(+1.65%)
Jan 27, 2015 1.106 1.106 1.071 1.071 29,011 +0.00(+0.00%)
Jan 26, 2015 1.053 1.077 1.036 1.071 78,245 +0.04(+3.41%)
Jan 23, 2015 1.041 1.059 1.036 1.036 14,005 -0.01(-0.56%)
Jan 22, 2015 1.088 1.088 1.030 1.041 31,115 -0.02(-2.21%)
Jan 21, 2015 1.083 1.097 1.041 1.065 53,534 -0.02(-1.63%)
Jan 20, 2015 1.147 1.147 1.077 1.083 23,909 +0.01(+0.55%)
Jan 16, 2015 1.088 1.122 1.077 1.077 19,060 -0.02(-2.08%)
Jan 15, 2015 1.100 1.134 1.100 1.100 25,489 -0.03(-2.54%)
Jan 14, 2015 1.105 1.128 1.094 1.128 10,529 +0.03(+2.60%)
Jan 13, 2015 1.100 1.100 1.100 1.100 7,682 +0.01(+0.52%)
Jan 12, 2015 1.094 1.096 1.077 1.094 38,679 +0.01(+1.06%)
Jan 09, 2015 1.088 1.105 1.077 1.082 14,024 -0.01(-1.05%)
Jan 08, 2015 1.088 1.094 1.037 1.094 27,490 +0.03(+2.69%)
Jan 07, 2015 1.060 1.100 1.014 1.065 31,098 +0.03(+2.76%)
Jan 06, 2015 1.019 1.060 0.9850 1.037 42,950 +0.03(+3.43%)
Jan 05, 2015 1.025 1.025 1.002 1.002 26,156 -0.04(-3.85%)
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.