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 (%)
Apr 30, 2009 0.9984 1.019 0.9943 1.011 130,516 +0.01(+1.24%)
Apr 29, 2009 0.9611 1.003 0.9404 0.9984 159,577 +0.02(+2.55%)
Apr 28, 2009 0.9901 0.9943 0.9735 0.9735 24,208 -0.02(-2.09%)
Apr 27, 2009 1.027 1.027 0.9943 0.9943 27,520 -0.04(-3.61%)
Apr 24, 2009 0.9363 1.032 0.9197 1.032 165,370 +0.10(+11.16%)
Apr 23, 2009 0.9238 0.9321 0.9238 0.9280 42,242 -0.00(-0.44%)
Apr 22, 2009 0.9155 0.9528 0.9073 0.9321 79,053 +0.01(+0.89%)
Apr 21, 2009 0.9445 0.9445 0.9114 0.9238 49,300 -0.00(-0.45%)
Apr 20, 2009 0.9363 0.9528 0.9280 0.9280 45,213 -0.02(-1.75%)
Apr 17, 2009 0.9528 0.9570 0.9404 0.9445 93,432 -0.00(-0.44%)
Apr 16, 2009 0.9528 0.9528 0.9114 0.9487 37,525 +0.00(+0.44%)
Apr 15, 2009 0.9445 0.9445 0.8700 0.9445 50,567 +0.01(+1.33%)
Apr 14, 2009 0.9528 0.9528 0.8700 0.9321 24,481 -0.02(-2.17%)
Apr 13, 2009 0.9364 0.9528 0.9238 0.9528 49,194 +0.02(+1.77%)
Apr 09, 2009 0.8658 0.9694 0.8617 0.9363 115,886 +0.07(+8.13%)
Apr 08, 2009 0.8700 0.8824 0.8658 0.8658 18,803 -0.00(-0.48%)
Apr 07, 2009 0.8743 0.8824 0.8658 0.8700 48,878 -0.05(-5.83%)
Apr 06, 2009 0.9031 0.9238 0.8783 0.9238 36,536 +0.05(+5.19%)
Apr 03, 2009 0.7996 0.8783 0.7871 0.8783 42,604 +0.09(+10.99%)
Apr 02, 2009 0.7333 0.8037 0.7333 0.7913 85,636 +0.06(+7.91%)
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.