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, 2017 1.969 2.070 1.933 1.933 45,360 -0.01(-0.37%)
Aug 30, 2017 1.962 1.983 1.933 1.940 136,318 -0.02(-1.10%)
Aug 29, 2017 2.005 2.005 1.940 1.962 17,854 -0.04(-2.15%)
Aug 28, 2017 1.983 2.077 1.948 2.005 94,466 +0.06(+2.96%)
Aug 25, 2017 1.948 1.912 1.947 93,012 +0.04(+1.88%)
Aug 24, 2017 1.933 1.940 1.862 1.912 14,020 -0.01(-0.60%)
Aug 23, 2017 1.904 1.940 1.891 1.923 7,555 +0.02(+0.98%)
Aug 22, 2017 1.869 1.933 1.868 1.904 31,833 +0.00(+0.00%)
Aug 21, 2017 1.904 1.933 1.833 1.904 25,385 +0.02(+1.15%)
Aug 18, 2017 1.940 1.948 1.883 1.883 33,380 -0.03(-1.50%)
Aug 17, 2017 1.868 1.965 1.868 1.912 27,945 -0.01(-0.37%)
Aug 16, 2017 1.911 1.926 1.854 1.919 23,181 +0.02(+1.14%)
Aug 15, 2017 1.861 1.940 1.840 1.897 88,266 +0.04(+1.93%)
Aug 14, 2017 1.861 1.861 1.811 1.861 21,034 +0.01(+0.39%)
Aug 11, 2017 1.811 1.854 1.725 1.854 39,418 +0.04(+1.98%)
Aug 10, 2017 1.797 1.825 1.789 1.818 12,808 +0.02(+1.20%)
Aug 09, 2017 1.768 1.825 1.696 1.797 81,387 +0.01(+0.81%)
Aug 08, 2017 1.789 1.789 1.782 1.782 2,490 -0.01(-0.40%)
Aug 07, 2017 1.746 1.789 1.746 1.789 48,137 +0.03(+1.63%)
Aug 04, 2017 1.768 1.696 1.761 38,166 +0.06(+3.81%)
Aug 03, 2017 1.771 1.789 1.682 1.696 14,926 -0.07(-4.07%)
Aug 02, 2017 1.761 1.797 1.625 1.768 83,761 -0.04(-1.95%)
Aug 01, 2017 1.804 1.811 1.696 1.803 18,633 -0.01(-0.44%)
Jul 31, 2017 1.861 1.861 1.805 1.811 33,744 -0.04(-1.95%)
Jul 28, 2017 1.847 1.861 1.833 1.847 8,115 +0.01(+0.39%)
Jul 27, 2017 1.797 1.868 1.797 1.840 94,436 +0.04(+2.30%)
Jul 26, 2017 1.854 1.854 1.798 1.798 14,823 -0.06(-3.00%)
Jul 25, 2017 1.818 1.854 1.818 1.854 35,117 +0.04(+1.97%)
Jul 24, 2017 1.797 1.825 1.782 1.818 42,841 +0.04(+2.02%)
Jul 21, 2017 1.782 1.789 1.706 1.782 15,053 +0.01(+0.40%)
Jul 20, 2017 1.746 1.789 1.660 1.775 51,663 +0.04(+2.07%)
Jul 19, 2017 1.715 1.746 1.704 1.739 41,625 +0.05(+2.98%)
Jul 18, 2017 1.686 1.718 1.686 1.689 76,745 -0.01(-0.84%)
Jul 17, 2017 1.619 1.710 1.619 1.703 8,753 +0.02(+1.28%)
Jul 14, 2017 1.674 1.689 1.667 1.682 74,458 +0.01(+0.43%)
Jul 13, 2017 1.653 1.674 1.630 1.674 32,693 +0.03(+1.75%)
Jul 12, 2017 1.574 1.674 1.574 1.646 26,168 +0.07(+4.57%)
Jul 11, 2017 1.595 1.595 1.559 1.574 8,130 -0.02(-1.35%)
Jul 10, 2017 1.633 1.689 1.588 1.595 28,672 -0.05(-3.06%)
Jul 07, 2017 1.689 1.689 1.639 1.646 5,545 -0.02(-1.29%)
Jul 06, 2017 1.689 1.703 1.624 1.667 35,980 +0.00(+0.00%)
Jul 05, 2017 1.718 1.718 1.660 1.667 64,895 -0.05(-2.93%)
Jul 03, 2017 1.588 1.718 1.588 1.718 97,458 +0.14(+9.13%)
Jun 30, 2017 1.581 1.581 1.552 1.574 11,543 +0.01(+0.92%)
Jun 29, 2017 1.545 1.581 1.510 1.559 55,425 +0.02(+1.40%)
Jun 28, 2017 1.552 1.552 1.531 1.538 36,035 +0.00(+0.00%)
Jun 27, 2017 1.538 1.552 1.509 1.538 72,930 +0.00(+0.00%)
Jun 26, 2017 1.559 1.559 1.524 1.538 21,006 -0.01(-0.47%)
Jun 23, 2017 1.480 1.545 1.480 1.545 50,161 +0.01(+0.94%)
Jun 22, 2017 1.516 1.559 1.509 1.531 41,878 +0.02(+1.43%)
Jun 21, 2017 1.474 1.509 1.460 1.509 176,524 +0.04(+2.84%)
Jun 20, 2017 1.442 1.467 1.433 1.467 168,424 +0.01(+1.00%)
Jun 19, 2017 1.447 1.460 1.419 1.453 51,188 +0.03(+1.90%)
Jun 16, 2017 1.502 1.502 1.399 1.426 82,089 -0.03(-2.38%)
Jun 15, 2017 1.384 1.460 1.377 1.460 77,593 +0.08(+5.52%)
Jun 14, 2017 1.412 1.412 1.384 1.384 24,799 -0.01(-0.50%)
Jun 13, 2017 1.384 1.391 1.363 1.391 64,860 +0.03(+2.04%)
Jun 12, 2017 1.377 1.384 1.349 1.363 85,275 +0.00(+0.00%)
Jun 09, 2017 1.377 1.377 1.349 1.363 5,534 +0.01(+1.03%)
Jun 08, 2017 1.377 1.377 1.349 1.349 3,627 +0.00(+0.00%)
Jun 07, 2017 1.349 1.370 1.349 1.349 9,546 -0.01(-0.51%)
Jun 06, 2017 1.349 1.370 1.349 1.356 51,058 +0.01(+1.04%)
Jun 05, 2017 1.349 1.349 1.342 1.342 24,020 +0.01(+0.52%)
Jun 02, 2017 1.342 1.349 1.335 1.335 4,231 -0.01(-1.03%)
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.