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 (%)
Jul 31, 2009 1.371 1.400 1.371 1.400 13,529 +0.02(+1.50%)
Jul 30, 2009 1.381 1.381 1.380 1.380 1,448 -0.01(-0.60%)
Jul 29, 2009 1.367 1.388 1.346 1.388 22,207 +0.00(+0.00%)
Jul 28, 2009 1.346 1.388 1.346 1.388 9,551 +0.01(+0.60%)
Jul 27, 2009 1.396 1.446 1.380 1.380 28,797 +0.00(+0.00%)
Jul 24, 2009 1.375 1.400 1.375 1.380 11,195 -0.03(-1.80%)
Jul 23, 2009 1.409 1.446 1.371 1.405 23,045 -0.01(-0.55%)
Jul 22, 2009 1.334 1.417 1.334 1.413 59,141 +0.05(+3.64%)
Jul 21, 2009 1.351 1.379 1.351 1.363 24,367 +0.01(+0.92%)
Jul 20, 2009 1.363 1.367 1.351 1.351 8,979 -0.03(-2.10%)
Jul 17, 2009 1.346 1.388 1.338 1.380 50,466 +0.06(+4.72%)
Jul 16, 2009 1.409 1.409 1.317 1.317 32,514 -0.09(-6.47%)
Jul 15, 2009 1.384 1.438 1.380 1.409 71,708 +0.04(+2.72%)
Jul 14, 2009 1.574 1.574 1.338 1.371 199,963 -0.21(-13.35%)
Jul 13, 2009 1.525 1.595 1.525 1.583 148,239 +0.05(+2.96%)
Jul 10, 2009 1.537 1.537 1.491 1.537 40,726 +0.00(+0.00%)
Jul 09, 2009 1.574 1.574 1.458 1.537 118,389 -0.03(-2.19%)
Jul 08, 2009 1.409 1.607 1.409 1.571 245,300 +0.15(+10.58%)
Jul 07, 2009 1.351 1.442 1.351 1.421 69,856 -0.02(-1.44%)
Jul 06, 2009 1.421 1.450 1.411 1.442 71,775 +0.03(+2.35%)
Jul 02, 2009 1.367 1.425 1.330 1.409 82,785 +0.04(+3.03%)
Jul 01, 2009 1.398 1.398 1.359 1.367 19,914 -0.03(-2.05%)
Jun 30, 2009 1.409 1.409 1.376 1.396 133,807 -0.01(-0.91%)
Jun 29, 2009 1.429 1.438 1.409 1.409 80,864 -0.01(-0.59%)
Jun 26, 2009 1.409 1.429 1.390 1.417 46,466 -0.00(-0.29%)
Jun 25, 2009 1.388 1.421 1.388 1.421 11,948 +0.03(+2.39%)
Jun 24, 2009 1.388 1.425 1.384 1.388 148,941 +0.01(+0.60%)
Jun 23, 2009 1.380 1.389 1.338 1.380 45,187 +0.00(+0.00%)
Jun 22, 2009 1.450 1.450 1.342 1.380 99,115 -0.11(-7.24%)
Jun 19, 2009 1.413 1.487 1.380 1.487 48,875 +0.08(+5.90%)
Jun 18, 2009 1.409 1.425 1.404 1.404 41,906 -0.00(-0.29%)
Jun 17, 2009 1.388 1.409 1.375 1.409 33,308 +0.00(+0.00%)
Jun 16, 2009 1.429 1.429 1.392 1.409 17,596 -0.01(-0.59%)
Jun 15, 2009 1.400 1.446 1.388 1.417 33,798 +0.01(+0.58%)
Jun 12, 2009 1.450 1.450 1.355 1.409 37,378 -0.03(-2.30%)
Jun 11, 2009 1.346 1.450 1.346 1.442 77,351 +0.09(+6.42%)
Jun 10, 2009 1.400 1.446 1.346 1.355 65,362 -0.04(-2.68%)
Jun 09, 2009 1.388 1.404 1.388 1.392 52,083 +0.00(+0.00%)
Jun 08, 2009 1.346 1.392 1.338 1.392 93,102 +0.04(+3.07%)
Jun 05, 2009 1.363 1.367 1.239 1.351 61,311 +0.00(+0.31%)
Jun 04, 2009 1.388 1.404 1.326 1.346 64,232 -0.01(-0.91%)
Jun 03, 2009 1.342 1.363 1.326 1.359 48,156 +0.04(+3.14%)
Jun 02, 2009 1.396 1.442 1.259 1.317 211,101 +0.03(+2.13%)
Jun 01, 2009 1.135 1.326 1.102 1.290 123,019 +0.24(+22.58%)
May 29, 2009 1.023 1.098 1.023 1.052 161,467 +0.03(+2.83%)
May 28, 2009 1.023 1.023 1.003 1.023 48,076 +0.00(+0.41%)
May 27, 2009 1.023 1.023 1.015 1.019 18,345 -0.03(-2.77%)
May 26, 2009 1.036 1.048 1.015 1.048 67,643 +0.01(+0.80%)
May 22, 2009 1.007 1.040 0.9984 1.040 9,554 +0.05(+4.58%)
May 21, 2009 1.036 1.036 0.9777 0.9943 35,676 -0.04(-3.77%)
May 20, 2009 1.045 1.089 1.027 1.033 24,044 -0.01(-1.18%)
May 19, 2009 1.036 1.069 1.019 1.046 41,189 +0.04(+4.28%)
May 18, 2009 0.9943 1.011 0.9943 1.003 17,669 +0.01(+0.84%)
May 15, 2009 0.9984 0.9984 0.9943 0.9943 28,956 -0.01(-0.83%)
May 14, 2009 0.9943 1.007 0.9943 1.003 17,379 +0.01(+0.83%)
May 13, 2009 0.9943 1.003 0.9943 0.9943 28,430 -0.00(-0.41%)
May 12, 2009 1.003 1.007 0.9984 0.9984 45,882 -0.02(-1.68%)
May 11, 2009 1.015 1.019 0.9984 1.015 20,063 +0.00(+0.05%)
May 08, 2009 1.026 1.027 1.015 1.015 35,881 -0.01(-1.21%)
May 07, 2009 1.027 1.036 1.019 1.027 47,328 +0.00(+0.40%)
May 06, 2009 1.015 1.023 0.9984 1.023 76,251 +0.01(+1.23%)
May 05, 2009 1.011 1.011 0.9943 1.011 96,551 +0.00(+0.00%)
May 04, 2009 1.011 1.019 1.007 1.011 49,187 +0.01(+0.83%)
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.