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, 2011 1.120 1.125 1.098 1.120 13,718 +0.01(+1.31%)
Sep 29, 2011 1.107 1.107 1.081 1.106 85,752 +0.00(+0.28%)
Sep 28, 2011 1.107 1.116 1.098 1.103 7,966 -0.02(-1.57%)
Sep 27, 2011 1.169 1.169 1.120 1.120 26,761 -0.03(-2.30%)
Sep 26, 2011 1.103 1.160 1.103 1.147 25,113 +0.04(+3.98%)
Sep 23, 2011 1.123 1.133 1.098 1.103 13,074 -0.02(-1.57%)
Sep 22, 2011 1.147 1.147 1.090 1.120 39,549 -0.04(-3.77%)
Sep 21, 2011 1.199 1.199 1.155 1.164 17,891 +0.00(+0.00%)
Sep 20, 2011 1.177 1.182 1.151 1.164 31,689 -0.00(-0.38%)
Sep 19, 2011 1.116 1.169 1.111 1.169 24,059 +0.03(+2.31%)
Sep 16, 2011 1.129 1.191 1.129 1.142 4,324 -0.02(-1.51%)
Sep 15, 2011 1.147 1.177 1.103 1.160 26,361 +0.05(+4.34%)
Sep 14, 2011 1.120 1.160 1.111 1.111 27,048 -0.02(-1.56%)
Sep 13, 2011 1.133 1.194 1.099 1.129 61,595 +0.02(+1.56%)
Sep 12, 2011 1.090 1.177 1.090 1.112 155,497 -0.09(-7.25%)
Sep 09, 2011 1.238 1.259 1.199 1.199 83,907 -0.07(-5.48%)
Sep 08, 2011 1.285 1.337 1.242 1.268 44,156 -0.01(-1.02%)
Sep 07, 2011 1.303 1.346 1.281 1.281 89,901 -0.04(-3.28%)
Sep 06, 2011 1.424 1.424 1.238 1.324 83,718 -0.08(-5.86%)
Sep 02, 2011 1.364 1.429 1.364 1.407 51,417 +0.05(+3.51%)
Sep 01, 2011 1.394 1.398 1.348 1.359 26,827 -0.03(-2.22%)
Aug 31, 2011 1.494 1.494 1.372 1.390 117,450 -0.08(-5.30%)
Aug 30, 2011 1.429 1.498 1.411 1.468 120,717 +0.06(+4.00%)
Aug 29, 2011 1.416 1.459 1.351 1.411 289,025 +0.13(+10.54%)
Aug 26, 2011 1.203 1.294 1.133 1.277 245,366 +0.23(+22.50%)
Aug 25, 2011 1.081 1.081 1.029 1.042 15,426 -0.00(-0.41%)
Aug 24, 2011 1.047 1.047 1.025 1.047 9,172 +0.02(+2.12%)
Aug 23, 2011 1.038 1.047 0.9814 1.025 31,030 -0.01(-1.25%)
Aug 22, 2011 1.112 1.112 0.9727 1.038 51,813 -0.05(-4.40%)
Aug 19, 2011 1.120 1.120 1.077 1.086 46,401 -0.02(-1.96%)
Aug 18, 2011 1.151 1.151 1.086 1.107 20,617 -0.06(-5.20%)
Aug 17, 2011 1.163 1.199 1.116 1.168 21,100 -0.00(-0.37%)
Aug 16, 2011 1.155 1.172 1.155 1.172 6,217 +0.00(+0.00%)
Aug 15, 2011 1.151 1.181 1.120 1.172 43,774 +0.02(+1.50%)
Aug 12, 2011 1.151 1.159 1.125 1.155 11,923 +0.00(+0.38%)
Aug 11, 2011 1.168 1.168 1.138 1.151 4,658 -0.01(-0.75%)
Aug 10, 2011 1.164 1.172 1.142 1.159 40,329 -0.00(-0.39%)
Aug 09, 2011 1.151 1.168 1.107 1.164 23,933 +0.08(+7.22%)
Aug 08, 2011 1.133 1.146 1.068 1.086 95,398 -0.08(-6.72%)
Aug 05, 2011 1.205 1.205 1.159 1.164 46,023 -0.05(-3.94%)
Aug 04, 2011 1.220 1.220 1.190 1.212 14,019 -0.01(-0.71%)
Aug 03, 2011 1.216 1.241 1.216 1.220 7,444 -0.01(-0.71%)
Aug 02, 2011 1.268 1.268 1.216 1.229 17,068 -0.05(-3.74%)
Aug 01, 2011 1.264 1.277 1.233 1.277 18,668 +0.01(+0.41%)
Jul 29, 2011 1.277 1.277 1.216 1.271 16,352 +0.02(+1.31%)
Jul 28, 2011 1.259 1.272 1.255 1.255 14,908 +0.01(+1.05%)
Jul 27, 2011 1.216 1.255 1.216 1.242 32,137 -0.02(-1.72%)
Jul 26, 2011 1.264 1.281 1.264 1.264 3,827 -0.02(-1.36%)
Jul 25, 2011 1.277 1.294 1.264 1.281 17,669 +0.02(+1.72%)
Jul 22, 2011 1.259 1.264 1.225 1.259 6,217 +0.01(+0.69%)
Jul 21, 2011 1.207 1.277 1.207 1.251 31,663 +0.05(+3.97%)
Jul 20, 2011 1.290 1.290 1.203 1.203 10,364 -0.00(-0.36%)
Jul 19, 2011 1.238 1.264 1.207 1.207 79,582 -0.07(-5.76%)
Jul 18, 2011 1.290 1.290 1.255 1.281 28,478 +0.03(+2.43%)
Jul 15, 2011 1.242 1.273 1.242 1.251 9,211 -0.04(-3.03%)
Jul 13, 2011 1.233 1.290 1.290 1.290 18,422 +0.09(+7.61%)
Jul 12, 2011 1.242 1.316 1.199 1.199 16,444 -0.03(-2.13%)
Jul 11, 2011 1.303 1.303 1.203 1.225 44,685 -0.08(-6.00%)
Jul 08, 2011 1.303 1.307 1.267 1.303 32,612 +0.05(+4.17%)
Jul 07, 2011 1.233 1.316 1.225 1.251 47,640 +0.01(+0.70%)
Jul 06, 2011 1.264 1.273 1.233 1.242 23,281 -0.03(-2.72%)
Jul 05, 2011 1.290 1.290 1.277 1.277 22,290 -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.