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 (%)
Sep 30, 2010 1.256 1.365 1.222 1.231 96,977 -0.03(-2.01%)
Sep 29, 2010 1.239 1.283 1.239 1.256 47,284 +0.01(+1.01%)
Sep 28, 2010 1.281 1.281 1.243 1.243 169,058 -0.04(-3.27%)
Sep 27, 2010 1.336 1.336 1.285 1.285 23,804 -0.08(-5.53%)
Sep 24, 2010 1.326 1.365 1.326 1.360 26,201 +0.03(+2.18%)
Sep 23, 2010 1.289 1.336 1.285 1.331 11,071 +0.05(+3.93%)
Sep 22, 2010 1.281 1.298 1.268 1.281 57,021 +0.00(+0.00%)
Sep 21, 2010 1.289 1.344 1.281 1.281 63,871 +0.00(+0.00%)
Sep 20, 2010 1.260 1.281 1.260 1.281 47,591 +0.02(+1.67%)
Sep 17, 2010 1.256 1.273 1.256 1.260 68,881 +0.00(+0.00%)
Sep 15, 2010 1.302 1.302 1.243 1.260 24,042 -0.01(-0.99%)
Sep 14, 2010 1.319 1.327 1.273 1.273 16,937 -0.03(-2.24%)
Sep 13, 2010 1.294 1.310 1.260 1.302 36,363 +0.01(+0.63%)
Sep 10, 2010 1.323 1.327 1.294 1.294 70,888 -0.06(-4.34%)
Sep 09, 2010 1.403 1.403 1.323 1.352 58,514 -0.05(-3.88%)
Sep 08, 2010 1.407 1.407 1.407 1.407 1,638 +0.00(+0.00%)
Sep 07, 2010 1.390 1.410 1.390 1.407 7,599 +0.02(+1.21%)
Sep 03, 2010 1.365 1.420 1.365 1.390 21,427 -0.03(-2.07%)
Sep 02, 2010 1.373 1.420 1.344 1.420 3,421 +0.05(+3.36%)
Sep 01, 2010 1.386 1.424 1.373 1.373 32,972 -0.04(-2.97%)
Aug 31, 2010 1.386 1.449 1.369 1.415 40,946 +0.05(+3.69%)
Aug 30, 2010 1.357 1.365 1.327 1.365 16,066 +0.02(+1.25%)
Aug 27, 2010 1.378 1.390 1.348 1.348 40,008 -0.03(-2.43%)
Aug 26, 2010 1.369 1.407 1.369 1.382 6,552 -0.03(-1.79%)
Aug 25, 2010 1.449 1.449 1.369 1.407 15,049 -0.04(-2.90%)
Aug 24, 2010 1.449 1.449 1.360 1.449 28,394 +0.02(+1.17%)
Aug 23, 2010 1.508 1.508 1.426 1.432 19,975 -0.02(-1.16%)
Aug 20, 2010 1.483 1.483 1.449 1.449 20,642 -0.04(-2.82%)
Aug 19, 2010 1.428 1.533 1.428 1.491 8,694 +0.06(+4.41%)
Aug 18, 2010 1.478 1.478 1.428 1.428 31,032 -0.05(-3.13%)
Aug 17, 2010 1.541 1.554 1.457 1.474 31,094 -0.08(-5.13%)
Aug 16, 2010 1.449 1.554 1.449 1.554 10,206 +0.00(+0.27%)
Aug 13, 2010 1.462 1.550 1.455 1.550 6,249 +0.09(+6.03%)
Aug 12, 2010 1.436 1.462 1.436 1.462 3,452 -0.00(-0.29%)
Aug 11, 2010 1.504 1.504 1.415 1.466 32,753 -0.06(-4.12%)
Aug 10, 2010 1.546 1.579 1.499 1.529 24,637 -0.00(-0.27%)
Aug 09, 2010 1.558 1.558 1.512 1.533 13,620 -0.05(-3.18%)
Aug 06, 2010 1.554 1.588 1.541 1.583 10,352 -0.01(-0.79%)
Aug 05, 2010 1.575 1.596 1.575 1.596 6,052 +0.00(+0.00%)
Aug 04, 2010 1.600 1.600 1.541 1.596 13,497 +0.01(+0.48%)
Aug 03, 2010 1.588 1.588 1.537 1.588 7,261 +0.02(+1.12%)
Aug 02, 2010 1.588 1.625 1.541 1.571 27,589 +0.00(+0.27%)
Jul 30, 2010 1.544 1.575 1.541 1.567 26,734 +0.00(+0.27%)
Jul 29, 2010 1.562 1.567 1.550 1.562 7,609 +0.02(+1.36%)
Jul 28, 2010 1.545 1.557 1.537 1.541 15,649 +0.02(+1.38%)
Jul 27, 2010 1.525 1.546 1.516 1.520 10,690 -0.02(-1.04%)
Jul 26, 2010 1.516 1.546 1.483 1.536 24,011 -0.01(-0.33%)
Jul 23, 2010 1.533 1.541 1.483 1.541 18,820 +0.02(+1.10%)
Jul 22, 2010 1.525 1.528 1.470 1.525 28,408 -0.01(-0.82%)
Jul 21, 2010 1.499 1.537 1.499 1.537 1,971 +0.04(+3.01%)
Jul 20, 2010 1.428 1.571 1.428 1.492 7,856 -0.00(-0.20%)
Jul 19, 2010 1.499 1.568 1.453 1.495 10,223 -0.02(-1.11%)
Jul 16, 2010 1.453 1.562 1.453 1.512 76,385 +0.07(+4.65%)
Jul 15, 2010 1.424 1.474 1.411 1.445 17,499 +0.03(+2.02%)
Jul 14, 2010 1.390 1.416 1.378 1.416 11,282 +0.03(+1.87%)
Jul 13, 2010 1.407 1.428 1.390 1.390 23,163 -0.02(-1.19%)
Jul 12, 2010 1.415 1.449 1.390 1.407 24,325 -0.04(-2.62%)
Jul 09, 2010 1.436 1.470 1.378 1.445 81,187 -0.00(-0.12%)
Jul 08, 2010 1.470 1.499 1.436 1.447 106,984 -0.03(-1.88%)
Jul 07, 2010 1.483 1.499 1.474 1.474 10,237 -0.02(-1.13%)
Jul 06, 2010 1.512 1.571 1.491 1.491 21,496 -0.02(-1.39%)
Jul 02, 2010 1.520 1.537 1.512 1.512 7,659 -0.00(-0.28%)
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.