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 (%)
Aug 31, 2015 1.039 1.075 1.032 1.039 12,922 -0.01(-0.58%)
Aug 28, 2015 1.094 1.094 1.045 1.045 7,694 -0.02(-1.72%)
Aug 27, 2015 1.063 1.063 1.063 1.063 949 -0.01(-0.58%)
Aug 26, 2015 1.069 1.100 1.026 1.069 103,072 +0.00(+0.00%)
Aug 25, 2015 1.069 1.069 1.069 1.069 2,694 -0.02(-2.23%)
Aug 24, 2015 1.069 1.094 1.063 1.094 29,503 +0.02(+2.29%)
Aug 21, 2015 1.069 1.075 1.069 1.069 17,661 +0.00(+0.00%)
Aug 20, 2015 1.071 1.071 1.069 1.069 680 -0.01(-0.57%)
Aug 19, 2015 1.075 1.075 1.075 1.075 163 -0.00(-0.05%)
Aug 18, 2015 1.069 1.100 1.069 1.076 27,224 -0.00(-0.34%)
Aug 17, 2015 1.080 1.080 1.080 1.080 659 -0.02(-1.83%)
Aug 14, 2015 1.100 1.100 1.100 1.100 494 +0.00(+0.00%)
Aug 13, 2015 1.100 1.100 1.100 1.100 530 +0.00(+0.00%)
Aug 12, 2015 1.100 1.100 1.100 1.100 212 +0.00(+0.06%)
Aug 11, 2015 1.088 1.100 1.087 1.099 4,404 -0.00(-0.06%)
Aug 10, 2015 1.081 1.100 1.081 1.100 1,761 +0.02(+1.70%)
Aug 07, 2015 1.083 1.100 1.081 1.081 44,249 -0.01(-1.11%)
Aug 06, 2015 1.088 1.100 1.088 1.093 6,316 -0.01(-0.57%)
Aug 05, 2015 1.087 1.100 1.087 1.100 3,072 +0.01(+1.12%)
Aug 04, 2015 1.094 1.094 1.087 1.087 3,864 -0.01(-1.11%)
Aug 03, 2015 1.100 1.100 1.100 1.100 1,474 +0.01(+1.12%)
Jul 31, 2015 1.100 1.100 1.087 1.087 82,182 -0.01(-1.11%)
Jul 30, 2015 1.099 1.106 1.094 1.100 47,827 +0.01(+0.47%)
Jul 29, 2015 1.100 1.100 1.094 1.095 4,751 -0.01(-0.47%)
Jul 28, 2015 1.100 1.100 1.095 1.100 2,114 +0.01(+0.56%)
Jul 27, 2015 1.112 1.118 1.093 1.094 61,586 -0.02(-1.86%)
Jul 24, 2015 1.099 1.124 1.099 1.114 121,722 +0.00(+0.21%)
Jul 23, 2015 1.094 1.124 1.094 1.112 154,512 +0.00(+0.00%)
Jul 22, 2015 1.112 1.118 1.112 1.112 3,239 +0.01(+1.11%)
Jul 21, 2015 1.100 1.112 1.100 1.100 93,431 -0.02(-1.64%)
Jul 20, 2015 1.118 1.118 1.118 1.118 1,299 +0.01(+0.55%)
Jul 17, 2015 1.100 1.112 1.099 1.112 70,205 +0.01(+1.11%)
Jul 16, 2015 1.100 1.118 1.087 1.100 56,332 +0.00(+0.00%)
Jul 15, 2015 1.100 1.101 1.087 1.100 78,085 +0.00(+0.09%)
Jul 14, 2015 1.094 1.100 1.094 1.099 4,327 -0.00(-0.09%)
Jul 13, 2015 1.100 1.100 1.100 1.100 27,010 +0.00(+0.00%)
Jul 10, 2015 1.081 1.100 1.081 1.100 4,813 +0.01(+1.10%)
Jul 09, 2015 1.100 1.100 1.088 1.088 10,536 -0.01(-1.09%)
Jul 08, 2015 1.083 1.100 1.069 1.100 32,064 +0.00(+0.00%)
Jul 07, 2015 1.100 1.100 1.092 1.100 33,315 +0.00(+0.01%)
Jul 06, 2015 1.100 1.100 1.094 1.100 23,697 -0.00(-0.01%)
Jul 02, 2015 1.100 1.100 1.100 1.100 45,339 +0.00(+0.00%)
Jul 01, 2015 1.099 1.106 1.089 1.100 64,956 +0.00(+0.00%)
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%)
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.