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 +0.070 (+2.99%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 10, 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 (%)
Apr 29, 2011 1.341 1.388 1.341 1.366 25,239 +0.03(+1.91%)
Apr 28, 2011 1.358 1.383 1.341 1.341 41,698 -0.00(-0.32%)
Apr 27, 2011 1.362 1.379 1.341 1.345 53,949 -0.00(-0.32%)
Apr 26, 2011 1.375 1.383 1.345 1.349 120,283 -0.01(-0.94%)
Apr 25, 2011 1.371 1.379 1.354 1.362 82,514 +0.00(+0.00%)
Apr 21, 2011 1.371 1.373 1.362 1.362 22,773 -0.00(-0.31%)
Apr 20, 2011 1.388 1.388 1.354 1.366 28,042 -0.02(-1.23%)
Apr 19, 2011 1.332 1.383 1.315 1.383 63,989 +0.06(+4.52%)
Apr 18, 2011 1.332 1.332 1.311 1.324 37,401 -0.00(-0.32%)
Apr 15, 2011 1.366 1.366 1.328 1.328 37,523 -0.04(-2.81%)
Apr 14, 2011 1.396 1.401 1.366 1.366 23,714 -0.02(-1.54%)
Apr 13, 2011 1.362 1.404 1.358 1.388 54,790 +0.03(+2.20%)
Apr 12, 2011 1.366 1.373 1.358 1.358 40,014 +0.00(+0.00%)
Apr 11, 2011 1.413 1.413 1.358 1.358 56,052 -0.07(-4.79%)
Apr 08, 2011 1.371 1.426 1.315 1.426 81,200 +0.07(+5.03%)
Apr 07, 2011 1.315 1.396 1.311 1.358 102,505 +0.04(+3.25%)
Apr 06, 2011 1.315 1.315 1.302 1.315 57,802 +0.02(+1.32%)
Apr 05, 2011 1.311 1.324 1.294 1.298 49,691 -0.02(-1.62%)
Apr 04, 2011 1.315 1.324 1.302 1.319 80,097 +0.00(+0.32%)
Apr 01, 2011 1.277 1.324 1.277 1.315 130,286 +0.03(+2.67%)
Mar 31, 2011 1.277 1.285 1.272 1.281 42,085 +0.01(+0.67%)
Mar 30, 2011 1.290 1.302 1.272 1.272 52,713 -0.01(-0.67%)
Mar 29, 2011 1.285 1.294 1.268 1.281 91,407 +0.00(+0.00%)
Mar 28, 2011 1.285 1.294 1.277 1.281 27,471 +0.00(+0.00%)
Mar 25, 2011 1.281 1.302 1.277 1.281 86,226 +0.00(+0.00%)
Mar 24, 2011 1.302 1.319 1.281 1.281 78,692 -0.02(-1.32%)
Mar 23, 2011 1.302 1.345 1.294 1.298 135,818 -0.01(-0.98%)
Mar 22, 2011 1.362 1.362 1.302 1.311 78,793 -0.03(-2.54%)
Mar 21, 2011 1.361 1.362 1.345 1.345 10,728 +0.06(+4.65%)
Mar 18, 2011 1.304 1.353 1.277 1.285 60,398 +0.00(+0.33%)
Mar 17, 2011 1.299 1.340 1.281 1.281 70,973 -0.01(-0.65%)
Mar 16, 2011 1.281 1.319 1.281 1.289 146,100 -0.05(-3.46%)
Mar 15, 2011 1.340 1.340 1.323 1.336 29,391 -0.01(-0.93%)
Mar 14, 2011 1.344 1.359 1.336 1.348 22,035 +0.00(+0.00%)
Mar 11, 2011 1.352 1.382 1.344 1.348 72,980 -0.01(-0.39%)
Mar 10, 2011 1.373 1.378 1.344 1.354 48,929 -0.03(-2.05%)
Mar 09, 2011 1.399 1.407 1.382 1.382 41,555 -0.04(-2.95%)
Mar 08, 2011 1.390 1.424 1.386 1.424 47,881 +0.00(+0.29%)
Mar 07, 2011 1.428 1.428 1.420 1.420 12,816 -0.00(-0.29%)
Mar 04, 2011 1.416 1.424 1.407 1.424 63,812 +0.00(+0.30%)
Mar 03, 2011 1.462 1.462 1.415 1.420 50,795 -0.01(-0.88%)
Mar 02, 2011 1.424 1.504 1.415 1.432 53,534 +0.02(+1.19%)
Mar 01, 2011 1.462 1.462 1.415 1.415 58,960 -0.01(-0.88%)
Feb 28, 2011 1.428 1.453 1.415 1.428 48,446 +0.01(+0.59%)
Feb 25, 2011 1.412 1.470 1.411 1.420 33,808 +0.01(+0.60%)
Feb 24, 2011 1.470 1.474 1.400 1.411 25,718 +0.05(+3.70%)
Feb 23, 2011 1.352 1.449 1.352 1.361 44,246 -0.00(-0.32%)
Feb 22, 2011 1.344 1.424 1.344 1.365 75,033 +0.02(+1.57%)
Feb 18, 2011 1.365 1.386 1.344 1.344 49,996 -0.01(-0.62%)
Feb 17, 2011 1.361 1.365 1.352 1.352 84,216 -0.01(-0.62%)
Feb 16, 2011 1.378 1.386 1.361 1.361 39,648 +0.00(+0.00%)
Feb 15, 2011 1.378 1.394 1.361 1.361 66,545 -0.02(-1.22%)
Feb 14, 2011 1.407 1.407 1.378 1.378 25,661 -0.03(-2.09%)
Feb 11, 2011 1.470 1.470 1.390 1.407 73,464 -0.06(-4.01%)
Feb 10, 2011 1.478 1.508 1.466 1.466 61,583 -0.04(-2.51%)
Feb 09, 2011 1.504 1.520 1.462 1.504 135,626 +0.04(+2.87%)
Feb 08, 2011 1.336 1.487 1.336 1.462 244,035 +0.16(+12.26%)
Feb 07, 2011 1.285 1.310 1.273 1.302 100,837 -0.00(-0.32%)
Feb 04, 2011 1.281 1.336 1.281 1.306 58,038 +0.00(+0.32%)
Feb 03, 2011 1.281 1.307 1.281 1.302 61,305 +0.00(+0.32%)
Feb 02, 2011 1.285 1.323 1.281 1.298 74,433 -0.00(-0.23%)
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.