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

Deswell Inds Inc (NQ: DSWL )

2.410 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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, 2015 1.100 1.112 1.098 1.100 92,525 +0.00(+0.00%)
Jun 29, 2015 1.081 1.100 1.081 1.100 14,330 +0.00(+0.00%)
Jun 26, 2015 1.110 1.110 1.094 1.100 12,464 -0.02(-2.17%)
Jun 25, 2015 1.107 1.124 1.106 1.124 22,596 -0.01(-0.54%)
Jun 24, 2015 1.100 1.130 1.087 1.130 24,213 +0.02(+1.37%)
Jun 23, 2015 1.091 1.115 1.085 1.115 24,238 +0.04(+3.33%)
Jun 22, 2015 1.091 1.091 1.079 1.079 11,130 -0.01(-1.10%)
Jun 19, 2015 1.078 1.091 1.078 1.091 85,933 +0.01(+0.46%)
Jun 18, 2015 1.084 1.091 1.073 1.086 45,089 +0.00(+0.09%)
Jun 17, 2015 1.079 1.086 1.067 1.085 31,362 -0.01(-0.55%)
Jun 16, 2015 1.079 1.091 1.079 1.091 27,790 +0.00(+0.00%)
Jun 15, 2015 1.091 1.091 1.079 1.091 15,691 -0.01(-0.55%)
Jun 12, 2015 1.079 1.103 1.079 1.097 3,665 +0.00(+0.00%)
Jun 11, 2015 1.085 1.097 1.085 1.097 834 +0.00(+0.00%)
Jun 10, 2015 1.103 1.109 1.060 1.097 14,721 -0.01(-0.54%)
Jun 09, 2015 1.079 1.103 1.079 1.103 23,886 +0.02(+2.22%)
Jun 08, 2015 1.079 1.109 1.073 1.079 108,949 +0.00(+0.00%)
Jun 05, 2015 1.079 1.079 1.061 1.079 57,652 +0.01(+0.56%)
Jun 04, 2015 1.079 1.085 1.067 1.073 63,327 -0.01(-1.11%)
Jun 03, 2015 1.091 1.091 1.079 1.085 5,608 +0.01(+0.56%)
Jun 02, 2015 1.085 1.115 1.079 1.079 20,832 +0.00(+0.00%)
Jun 01, 2015 1.085 1.085 1.079 1.079 26,959 -0.04(-3.23%)
May 29, 2015 1.079 1.127 1.079 1.115 31,181 +0.04(+3.33%)
May 28, 2015 1.092 1.092 1.079 1.079 25,551 +0.00(+0.00%)
May 27, 2015 1.079 1.085 1.049 1.079 26,524 +0.00(+0.00%)
May 26, 2015 1.072 1.103 1.072 1.079 28,200 -0.01(-1.10%)
May 22, 2015 1.079 1.091 1.091 1.091 31,362 +0.03(+2.82%)
May 21, 2015 1.085 1.096 1.055 1.061 33,704 -0.02(-2.21%)
May 20, 2015 1.085 1.085 1.079 1.085 10,382 +0.00(+0.00%)
May 19, 2015 1.078 1.085 1.061 1.085 66,562 +0.01(+0.56%)
May 18, 2015 1.067 1.079 1.061 1.079 9,333 +0.01(+1.12%)
May 15, 2015 1.073 1.088 1.067 1.067 91,298 -0.01(-1.11%)
May 14, 2015 1.067 1.097 1.067 1.079 158,394 +0.01(+1.12%)
May 13, 2015 1.097 1.112 1.061 1.067 90,464 -0.03(-2.73%)
May 12, 2015 1.109 1.127 1.091 1.097 77,307 -0.01(-0.54%)
May 11, 2015 1.169 1.169 1.091 1.103 84,812 -0.04(-3.16%)
May 08, 2015 1.139 1.139 1.139 1.139 13,604 +0.00(+0.00%)
May 07, 2015 1.146 1.150 1.139 1.139 4,927 +0.00(+0.00%)
May 06, 2015 1.139 1.157 1.139 1.139 8,392 +0.00(+0.00%)
May 05, 2015 1.145 1.145 1.133 1.139 42,352 +0.00(+0.00%)
May 04, 2015 1.144 1.157 1.133 1.139 7,697 +0.01(+0.53%)
May 01, 2015 1.127 1.133 1.109 1.133 8,250 +0.00(+0.00%)
Apr 30, 2015 1.137 1.137 1.097 1.133 20,512 +0.01(+0.53%)
Apr 29, 2015 1.109 1.133 1.097 1.127 9,426 +0.02(+1.62%)
Apr 28, 2015 1.157 1.163 1.103 1.109 21,694 -0.04(-3.14%)
Apr 27, 2015 1.145 1.163 1.139 1.145 32,733 +0.00(+0.00%)
Apr 24, 2015 1.145 1.163 1.145 1.145 14,391 +0.00(+0.00%)
Apr 23, 2015 1.145 1.175 1.145 1.145 10,676 +0.00(+0.00%)
Apr 22, 2015 1.139 1.181 1.139 1.145 17,827 +0.01(+0.53%)
Apr 21, 2015 1.139 1.151 1.121 1.139 117,262 -0.01(-0.52%)
Apr 20, 2015 1.139 1.145 1.139 1.145 27,927 +0.00(+0.00%)
Apr 17, 2015 1.139 1.157 1.139 1.145 4,522 +0.00(+0.00%)
Apr 16, 2015 1.139 1.163 1.139 1.145 6,639 +0.00(+0.00%)
Apr 15, 2015 1.139 1.181 1.139 1.145 57,846 +0.01(+0.53%)
Apr 14, 2015 1.145 1.145 1.133 1.139 29,775 +0.00(+0.00%)
Apr 13, 2015 1.139 1.144 1.139 1.139 23,024 +0.00(+0.00%)
Apr 10, 2015 1.133 1.145 1.115 1.139 119,901 +0.05(+4.40%)
Apr 09, 2015 1.091 1.121 1.091 1.091 46,465 -0.02(-2.15%)
Apr 08, 2015 1.127 1.133 1.103 1.115 31,358 -0.01(-0.82%)
Apr 07, 2015 1.133 1.133 1.103 1.124 8,017 +0.02(+1.37%)
Apr 06, 2015 1.127 1.127 1.109 1.109 9,331 +0.00(+0.00%)
Apr 02, 2015 1.127 1.109 1.109 1.109 44,874 +0.01(+0.54%)
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.