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 (%)
Aug 31, 2011 1.494 1.494 1.372 1.390 117,450 -0.08(-5.30%)
Aug 30, 2011 1.429 1.498 1.411 1.468 120,717 +0.06(+4.00%)
Aug 29, 2011 1.416 1.459 1.351 1.411 289,025 +0.13(+10.54%)
Aug 26, 2011 1.203 1.294 1.133 1.277 245,366 +0.23(+22.50%)
Aug 25, 2011 1.081 1.081 1.029 1.042 15,426 -0.00(-0.41%)
Aug 24, 2011 1.047 1.047 1.025 1.047 9,172 +0.02(+2.12%)
Aug 23, 2011 1.038 1.047 0.9814 1.025 31,030 -0.01(-1.25%)
Aug 22, 2011 1.112 1.112 0.9727 1.038 51,813 -0.05(-4.40%)
Aug 19, 2011 1.120 1.120 1.077 1.086 46,401 -0.02(-1.96%)
Aug 18, 2011 1.151 1.151 1.086 1.107 20,617 -0.06(-5.20%)
Aug 17, 2011 1.163 1.199 1.116 1.168 21,100 -0.00(-0.37%)
Aug 16, 2011 1.155 1.172 1.155 1.172 6,217 +0.00(+0.00%)
Aug 15, 2011 1.151 1.181 1.120 1.172 43,774 +0.02(+1.50%)
Aug 12, 2011 1.151 1.159 1.125 1.155 11,923 +0.00(+0.38%)
Aug 11, 2011 1.168 1.168 1.138 1.151 4,658 -0.01(-0.75%)
Aug 10, 2011 1.164 1.172 1.142 1.159 40,329 -0.00(-0.39%)
Aug 09, 2011 1.151 1.168 1.107 1.164 23,933 +0.08(+7.22%)
Aug 08, 2011 1.133 1.146 1.068 1.086 95,398 -0.08(-6.72%)
Aug 05, 2011 1.205 1.205 1.159 1.164 46,023 -0.05(-3.94%)
Aug 04, 2011 1.220 1.220 1.190 1.212 14,019 -0.01(-0.71%)
Aug 03, 2011 1.216 1.241 1.216 1.220 7,444 -0.01(-0.71%)
Aug 02, 2011 1.268 1.268 1.216 1.229 17,068 -0.05(-3.74%)
Aug 01, 2011 1.264 1.277 1.233 1.277 18,668 +0.01(+0.41%)
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%)
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.