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, 2016 1.190 1.231 1.190 1.218 6,240 +0.03(+2.26%)
Aug 30, 2016 1.191 1.191 1.184 1.191 8,829 -0.00(-0.01%)
Aug 29, 2016 1.191 1.191 1.164 1.191 2,758 -0.01(-0.53%)
Aug 26, 2016 1.198 1.198 1.158 1.197 8,581 -0.00(-0.03%)
Aug 25, 2016 1.251 1.251 1.172 1.198 45,350 -0.04(-3.24%)
Aug 24, 2016 1.218 1.245 1.198 1.238 75,596 +0.05(+3.93%)
Aug 23, 2016 1.225 1.225 1.191 1.191 29,577 -0.01(-0.57%)
Aug 22, 2016 1.238 1.258 1.198 1.198 35,944 +0.01(+0.58%)
Aug 19, 2016 1.138 1.258 1.138 1.191 37,712 -0.05(-3.74%)
Aug 18, 2016 1.171 1.251 1.158 1.237 96,225 +0.07(+5.66%)
Aug 17, 2016 1.171 1.171 1.158 1.171 5,855 +0.00(+0.00%)
Aug 16, 2016 1.171 1.171 1.158 1.171 10,129 +0.01(+0.57%)
Aug 15, 2016 1.144 1.191 1.144 1.164 58,111 +0.03(+2.36%)
Aug 12, 2016 1.077 1.138 1.077 1.137 39,539 +0.03(+3.02%)
Aug 11, 2016 1.107 1.138 1.104 1.104 1,649 +0.01(+0.61%)
Aug 10, 2016 1.084 1.144 1.084 1.097 36,851 +0.00(+0.00%)
Aug 09, 2016 1.083 1.158 1.083 1.097 24,928 +0.02(+1.86%)
Aug 08, 2016 1.091 1.097 1.071 1.077 35,270 +0.01(+0.62%)
Aug 05, 2016 1.057 1.091 1.057 1.071 14,806 -0.02(-1.81%)
Aug 04, 2016 1.078 1.091 1.078 1.090 1,868 +0.01(+1.01%)
Aug 03, 2016 1.097 1.097 1.071 1.079 58,350 +0.03(+2.75%)
Aug 02, 2016 1.071 1.084 1.051 1.051 88,621 -0.05(-4.27%)
Aug 01, 2016 1.071 1.097 1.068 1.097 10,583 +0.01(+0.94%)
Jul 29, 2016 1.071 1.089 1.057 1.087 59,622 +0.02(+1.55%)
Jul 28, 2016 1.051 1.071 1.051 1.071 24,815 +0.02(+1.91%)
Jul 27, 2016 1.071 1.171 1.051 1.051 130,457 -0.02(-1.88%)
Jul 26, 2016 1.071 1.071 1.057 1.071 2,700 +0.02(+2.30%)
Jul 25, 2016 1.051 1.051 1.044 1.047 51,801 -0.00(-0.38%)
Jul 22, 2016 1.044 1.064 1.044 1.051 17,680 +0.01(+0.64%)
Jul 21, 2016 1.064 1.064 1.044 1.044 20,458 +0.00(+0.00%)
Jul 20, 2016 1.064 1.064 1.037 1.044 11,188 -0.01(-1.27%)
Jul 19, 2016 1.031 1.064 1.031 1.057 7,753 +0.02(+1.94%)
Jul 18, 2016 1.044 1.064 1.030 1.037 22,406 +0.00(+0.00%)
Jul 15, 2016 1.037 1.044 1.037 1.037 12,037 +0.01(+1.31%)
Jul 14, 2016 1.037 1.044 1.017 1.024 101,878 -0.01(-0.65%)
Jul 13, 2016 1.037 1.044 1.030 1.030 12,811 -0.01(-1.08%)
Jul 12, 2016 1.017 1.044 1.017 1.042 88,816 +0.02(+1.75%)
Jul 11, 2016 1.037 1.038 1.017 1.024 51,797 -0.02(-1.85%)
Jul 08, 2016 1.026 1.044 1.026 1.043 2,400 +0.01(+0.57%)
Jul 07, 2016 1.064 1.064 1.017 1.037 27,499 -0.04(-3.73%)
Jul 05, 2016 1.064 1.104 1.024 1.077 23,698 +0.05(+4.89%)
Jul 01, 2016 1.047 1.027 1.027 1.027 48,148 -0.01(-0.63%)
Jun 29, 2016 1.047 1.034 1.034 1.034 162 -0.02(-1.62%)
Jun 28, 2016 1.047 1.051 1.034 1.051 38,977 +0.02(+1.65%)
Jun 27, 2016 1.073 1.073 0.9813 1.034 18,111 -0.01(-0.63%)
Jun 24, 2016 1.047 1.047 1.034 1.040 39,420 -0.02(-1.85%)
Jun 23, 2016 1.079 1.079 1.053 1.060 7,951 -0.01(-0.61%)
Jun 22, 2016 1.060 1.079 1.060 1.066 40,736 +0.01(+1.24%)
Jun 21, 2016 1.034 1.053 1.034 1.053 305 +0.01(+1.26%)
Jun 20, 2016 1.073 1.073 1.040 1.040 8,816 +0.01(+0.63%)
Jun 17, 2016 1.034 1.034 1.034 1.034 210 -0.01(-0.63%)
Jun 16, 2016 1.034 1.060 1.034 1.040 4,308 +0.02(+1.92%)
Jun 15, 2016 1.034 1.034 1.021 1.021 18,707 +0.00(+0.00%)
Jun 14, 2016 1.060 1.060 1.021 1.021 20,911 -0.04(-3.70%)
Jun 13, 2016 1.011 1.060 1.001 1.060 11,249 +0.03(+3.18%)
Jun 10, 2016 0.9944 1.035 0.9944 1.027 13,562 -0.02(-1.88%)
Jun 09, 2016 1.066 1.079 1.021 1.047 7,668 -0.03(-3.03%)
Jun 08, 2016 1.067 1.079 1.066 1.079 6,254 +0.02(+1.85%)
Jun 07, 2016 1.045 1.079 1.045 1.060 13,125 +0.03(+3.18%)
Jun 06, 2016 1.027 1.066 1.027 1.027 6,803 +0.02(+1.95%)
Jun 03, 2016 1.014 1.027 1.008 1.008 4,429 -0.01(-1.28%)
Jun 02, 2016 1.027 1.027 1.014 1.021 11,431 +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.