Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.480 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, May 22, 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 (%)
Sep 30, 2009 1.591 1.595 1.582 1.595 53,848 +0.01(+0.79%)
Sep 29, 2009 1.624 1.628 1.545 1.583 54,579 -0.04(-2.55%)
Sep 28, 2009 1.583 1.641 1.583 1.624 60,266 +0.05(+3.16%)
Sep 25, 2009 1.525 1.574 1.525 1.574 120,926 +0.06(+4.11%)
Sep 24, 2009 1.570 1.599 1.512 1.512 27,117 -0.06(-3.69%)
Sep 23, 2009 1.433 1.645 1.433 1.570 130,222 +0.12(+8.29%)
Sep 22, 2009 1.450 1.452 1.421 1.450 222,272 +0.01(+0.86%)
Sep 21, 2009 1.446 1.450 1.417 1.438 102,733 -0.01(-0.86%)
Sep 18, 2009 1.388 1.471 1.388 1.450 73,663 -0.02(-1.46%)
Sep 17, 2009 1.425 1.491 1.414 1.472 117,453 +0.03(+2.36%)
Sep 16, 2009 1.491 1.496 1.388 1.438 38,894 +0.00(+0.29%)
Sep 15, 2009 1.388 1.433 1.388 1.433 45,759 +0.05(+3.28%)
Sep 14, 2009 1.417 1.417 1.388 1.388 34,788 -0.03(-2.05%)
Sep 11, 2009 1.450 1.450 1.409 1.417 87,026 -0.03(-2.29%)
Sep 10, 2009 1.616 1.616 1.380 1.450 342,204 -0.17(-10.71%)
Sep 09, 2009 1.595 1.647 1.595 1.624 15,849 -0.01(-0.53%)
Sep 08, 2009 1.661 1.661 1.628 1.633 19,407 -0.02(-1.47%)
Sep 04, 2009 1.686 1.686 1.657 1.657 11,253 -0.01(-0.50%)
Sep 03, 2009 1.678 1.678 1.665 1.665 4,827 +0.01(+0.50%)
Sep 02, 2009 1.670 1.678 1.657 1.657 32,924 -0.03(-1.72%)
Sep 01, 2009 1.682 1.699 1.653 1.686 69,987 +0.00(+0.24%)
Aug 31, 2009 1.686 1.699 1.678 1.682 10,500 -0.03(-1.93%)
Aug 28, 2009 1.686 1.719 1.686 1.715 16,312 +0.03(+1.72%)
Aug 27, 2009 1.682 1.686 1.682 1.686 5,399 -0.00(-0.15%)
Aug 26, 2009 1.628 1.736 1.599 1.689 52,737 +0.06(+3.72%)
Aug 25, 2009 1.699 1.699 1.628 1.628 41,291 -0.07(-4.38%)
Aug 24, 2009 1.657 1.732 1.657 1.703 26,745 +0.06(+3.79%)
Aug 21, 2009 1.649 1.657 1.629 1.641 64,753 -0.02(-1.00%)
Aug 20, 2009 1.641 1.657 1.641 1.657 3,017 +0.02(+1.01%)
Aug 19, 2009 1.653 1.653 1.620 1.641 29,842 -0.02(-1.24%)
Aug 18, 2009 1.690 1.690 1.645 1.661 1,086 -0.00(-0.00%)
Aug 17, 2009 1.665 1.665 1.632 1.661 48,875 -0.02(-1.23%)
Aug 14, 2009 1.657 1.682 1.620 1.682 32,118 +0.02(+1.50%)
Aug 13, 2009 1.657 1.657 1.636 1.657 43,531 +0.00(+0.25%)
Aug 12, 2009 1.612 1.653 1.595 1.653 98,482 +0.02(+1.53%)
Aug 11, 2009 1.665 1.674 1.587 1.628 48,484 -0.02(-1.01%)
Aug 10, 2009 1.632 1.661 1.632 1.645 62,207 +0.02(+1.02%)
Aug 07, 2009 1.577 1.740 1.553 1.628 108,292 +0.10(+6.51%)
Aug 06, 2009 1.512 1.636 1.496 1.529 129,148 +0.04(+2.36%)
Aug 05, 2009 1.429 1.500 1.429 1.493 46,085 +0.08(+5.41%)
Aug 04, 2009 1.442 1.487 1.404 1.417 53,587 -0.05(-3.39%)
Aug 03, 2009 1.409 1.487 1.400 1.466 22,050 +0.07(+4.73%)
Jul 31, 2009 1.371 1.400 1.371 1.400 13,529 +0.02(+1.50%)
Jul 30, 2009 1.381 1.381 1.380 1.380 1,448 -0.01(-0.60%)
Jul 29, 2009 1.367 1.388 1.346 1.388 22,207 +0.00(+0.00%)
Jul 28, 2009 1.346 1.388 1.346 1.388 9,551 +0.01(+0.60%)
Jul 27, 2009 1.396 1.446 1.380 1.380 28,797 +0.00(+0.00%)
Jul 24, 2009 1.375 1.400 1.375 1.380 11,195 -0.03(-1.80%)
Jul 23, 2009 1.409 1.446 1.371 1.405 23,045 -0.01(-0.55%)
Jul 22, 2009 1.334 1.417 1.334 1.413 59,141 +0.05(+3.64%)
Jul 21, 2009 1.351 1.379 1.351 1.363 24,367 +0.01(+0.92%)
Jul 20, 2009 1.363 1.367 1.351 1.351 8,979 -0.03(-2.10%)
Jul 17, 2009 1.346 1.388 1.338 1.380 50,466 +0.06(+4.72%)
Jul 16, 2009 1.409 1.409 1.317 1.317 32,514 -0.09(-6.47%)
Jul 15, 2009 1.384 1.438 1.380 1.409 71,708 +0.04(+2.72%)
Jul 14, 2009 1.574 1.574 1.338 1.371 199,963 -0.21(-13.35%)
Jul 13, 2009 1.525 1.595 1.525 1.583 148,239 +0.05(+2.96%)
Jul 10, 2009 1.537 1.537 1.491 1.537 40,726 +0.00(+0.00%)
Jul 09, 2009 1.574 1.574 1.458 1.537 118,389 -0.03(-2.19%)
Jul 08, 2009 1.409 1.607 1.409 1.571 245,300 +0.15(+10.58%)
Jul 07, 2009 1.351 1.442 1.351 1.421 69,856 -0.02(-1.44%)
Jul 06, 2009 1.421 1.450 1.411 1.442 71,775 +0.03(+2.35%)
Jul 02, 2009 1.367 1.425 1.330 1.409 82,785 +0.04(+3.03%)
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.