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 -0.060 (-2.43%)
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 (%)
Jul 29, 2011 1.277 1.277 1.216 1.271 16,352 +0.02(+1.31%)
Jul 28, 2011 1.259 1.272 1.255 1.255 14,908 +0.01(+1.05%)
Jul 27, 2011 1.216 1.255 1.216 1.242 32,137 -0.02(-1.72%)
Jul 26, 2011 1.264 1.281 1.264 1.264 3,827 -0.02(-1.36%)
Jul 25, 2011 1.277 1.294 1.264 1.281 17,669 +0.02(+1.72%)
Jul 22, 2011 1.259 1.264 1.225 1.259 6,217 +0.01(+0.69%)
Jul 21, 2011 1.207 1.277 1.207 1.251 31,663 +0.05(+3.97%)
Jul 20, 2011 1.290 1.290 1.203 1.203 10,364 -0.00(-0.36%)
Jul 19, 2011 1.238 1.264 1.207 1.207 79,582 -0.07(-5.76%)
Jul 18, 2011 1.290 1.290 1.255 1.281 28,478 +0.03(+2.43%)
Jul 15, 2011 1.242 1.273 1.242 1.251 9,211 -0.04(-3.03%)
Jul 13, 2011 1.233 1.290 1.290 1.290 18,422 +0.09(+7.61%)
Jul 12, 2011 1.242 1.316 1.199 1.199 16,444 -0.03(-2.13%)
Jul 11, 2011 1.303 1.303 1.203 1.225 44,685 -0.08(-6.00%)
Jul 08, 2011 1.303 1.307 1.267 1.303 32,612 +0.05(+4.17%)
Jul 07, 2011 1.233 1.316 1.225 1.251 47,640 +0.01(+0.70%)
Jul 06, 2011 1.264 1.273 1.233 1.242 23,281 -0.03(-2.72%)
Jul 05, 2011 1.290 1.290 1.277 1.277 22,290 -0.00(-0.00%)
Jul 01, 2011 1.243 1.277 1.243 1.277 19,651 +0.01(+0.67%)
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%)
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.