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: 10:06 AM 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 (%)
Jun 30, 2011 1.247 1.281 1.238 1.268 34,813 +0.06(+4.58%)
Jun 29, 2011 1.085 1.213 1.085 1.213 80,868 +0.11(+9.65%)
Jun 28, 2011 1.119 1.123 1.106 1.106 28,546 -0.01(-1.15%)
Jun 27, 2011 1.105 1.119 1.089 1.119 11,885 +0.00(+0.38%)
Jun 24, 2011 1.085 1.119 1.085 1.114 27,796 +0.02(+1.55%)
Jun 23, 2011 1.093 1.119 1.089 1.097 37,061 -0.00(-0.39%)
Jun 22, 2011 1.140 1.140 1.097 1.102 47,898 -0.03(-2.73%)
Jun 21, 2011 1.114 1.174 1.114 1.133 53,553 +0.02(+2.02%)
Jun 20, 2011 1.123 1.161 1.110 1.110 14,660 -0.05(-4.41%)
Jun 17, 2011 1.127 1.161 1.110 1.161 39,644 +0.04(+3.23%)
Jun 16, 2011 1.157 1.161 1.119 1.125 10,018 +0.01(+0.96%)
Jun 15, 2011 1.136 1.144 1.110 1.114 79,355 -0.06(-5.09%)
Jun 14, 2011 1.166 1.225 1.166 1.174 43,794 +0.01(+0.73%)
Jun 13, 2011 1.182 1.204 1.161 1.166 36,719 -0.02(-1.44%)
Jun 10, 2011 1.157 1.200 1.157 1.183 20,609 +0.00(+0.00%)
Jun 09, 2011 1.132 1.208 1.132 1.183 19,789 +0.06(+4.92%)
Jun 08, 2011 1.187 1.191 1.127 1.127 126,508 -0.07(-6.02%)
Jun 07, 2011 1.213 1.217 1.174 1.199 155,975 -0.03(-2.80%)
Jun 06, 2011 1.264 1.264 1.221 1.234 79,029 -0.05(-4.24%)
Jun 03, 2011 1.294 1.294 1.281 1.289 30,024 -0.01(-0.72%)
May 24, 2011 1.294 1.298 1.281 1.298 12,763 -0.01(-0.65%)
May 23, 2011 1.281 1.311 1.281 1.307 31,319 +0.00(+0.33%)
May 20, 2011 1.298 1.302 1.285 1.302 29,387 -0.01(-0.66%)
May 19, 2011 1.311 1.311 1.311 1.311 2,576 +0.00(+0.00%)
May 18, 2011 1.324 1.324 1.298 1.311 13,349 +0.00(+0.33%)
May 17, 2011 1.307 1.307 1.298 1.307 3,864 +0.01(+0.65%)
May 16, 2011 1.324 1.326 1.298 1.298 41,719 -0.04(-2.88%)
May 13, 2011 1.349 1.349 1.324 1.336 3,899 +0.00(+0.32%)
May 12, 2011 1.328 1.349 1.328 1.332 8,138 +0.00(+0.32%)
May 11, 2011 1.345 1.345 1.324 1.328 35,647 -0.03(-2.20%)
May 10, 2011 1.358 1.358 1.345 1.358 28,398 -0.00(-0.31%)
May 09, 2011 1.345 1.366 1.345 1.362 32,469 +0.02(+1.27%)
May 06, 2011 1.349 1.362 1.328 1.345 26,581 -0.00(-0.31%)
May 05, 2011 1.328 1.349 1.328 1.349 31,330 +0.02(+1.60%)
May 04, 2011 1.366 1.366 1.328 1.328 34,558 -0.02(-1.59%)
May 03, 2011 1.358 1.362 1.349 1.349 4,566 -0.01(-0.94%)
May 02, 2011 1.362 1.383 1.362 1.362 16,759 -0.00(-0.31%)
Apr 29, 2011 1.341 1.388 1.341 1.366 25,239 +0.03(+1.91%)
Apr 28, 2011 1.358 1.383 1.341 1.341 41,698 -0.00(-0.32%)
Apr 27, 2011 1.362 1.379 1.341 1.345 53,949 -0.00(-0.32%)
Apr 26, 2011 1.375 1.383 1.345 1.349 120,283 -0.01(-0.94%)
Apr 25, 2011 1.371 1.379 1.354 1.362 82,514 +0.00(+0.00%)
Apr 21, 2011 1.371 1.373 1.362 1.362 22,773 -0.00(-0.31%)
Apr 20, 2011 1.388 1.388 1.354 1.366 28,042 -0.02(-1.23%)
Apr 19, 2011 1.332 1.383 1.315 1.383 63,989 +0.06(+4.52%)
Apr 18, 2011 1.332 1.332 1.311 1.324 37,401 -0.00(-0.32%)
Apr 15, 2011 1.366 1.366 1.328 1.328 37,523 -0.04(-2.81%)
Apr 14, 2011 1.396 1.401 1.366 1.366 23,714 -0.02(-1.54%)
Apr 13, 2011 1.362 1.404 1.358 1.388 54,790 +0.03(+2.20%)
Apr 12, 2011 1.366 1.373 1.358 1.358 40,014 +0.00(+0.00%)
Apr 11, 2011 1.413 1.413 1.358 1.358 56,052 -0.07(-4.79%)
Apr 08, 2011 1.371 1.426 1.315 1.426 81,200 +0.07(+5.03%)
Apr 07, 2011 1.315 1.396 1.311 1.358 102,505 +0.04(+3.25%)
Apr 06, 2011 1.315 1.315 1.302 1.315 57,802 +0.02(+1.32%)
Apr 05, 2011 1.311 1.324 1.294 1.298 49,691 -0.02(-1.62%)
Apr 04, 2011 1.315 1.324 1.302 1.319 80,097 +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.