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 30, 2009 0.9984 1.019 0.9943 1.011 130,516 +0.01(+1.24%)
Apr 29, 2009 0.9611 1.003 0.9404 0.9984 159,577 +0.02(+2.55%)
Apr 28, 2009 0.9901 0.9943 0.9735 0.9735 24,208 -0.02(-2.09%)
Apr 27, 2009 1.027 1.027 0.9943 0.9943 27,520 -0.04(-3.61%)
Apr 24, 2009 0.9363 1.032 0.9197 1.032 165,370 +0.10(+11.16%)
Apr 23, 2009 0.9238 0.9321 0.9238 0.9280 42,242 -0.00(-0.44%)
Apr 22, 2009 0.9155 0.9528 0.9073 0.9321 79,053 +0.01(+0.89%)
Apr 21, 2009 0.9445 0.9445 0.9114 0.9238 49,300 -0.00(-0.45%)
Apr 20, 2009 0.9363 0.9528 0.9280 0.9280 45,213 -0.02(-1.75%)
Apr 17, 2009 0.9528 0.9570 0.9404 0.9445 93,432 -0.00(-0.44%)
Apr 16, 2009 0.9528 0.9528 0.9114 0.9487 37,525 +0.00(+0.44%)
Apr 15, 2009 0.9445 0.9445 0.8700 0.9445 50,567 +0.01(+1.33%)
Apr 14, 2009 0.9528 0.9528 0.8700 0.9321 24,481 -0.02(-2.17%)
Apr 13, 2009 0.9364 0.9528 0.9238 0.9528 49,194 +0.02(+1.77%)
Apr 09, 2009 0.8658 0.9694 0.8617 0.9363 115,886 +0.07(+8.13%)
Apr 08, 2009 0.8700 0.8824 0.8658 0.8658 18,803 -0.00(-0.48%)
Apr 07, 2009 0.8743 0.8824 0.8658 0.8700 48,878 -0.05(-5.83%)
Apr 06, 2009 0.9031 0.9238 0.8783 0.9238 36,536 +0.05(+5.19%)
Apr 03, 2009 0.7996 0.8783 0.7871 0.8783 42,604 +0.09(+10.99%)
Apr 02, 2009 0.7333 0.8037 0.7333 0.7913 85,636 +0.06(+7.91%)
Apr 01, 2009 0.7332 0.7333 0.7250 0.7333 12,839 +0.00(+0.00%)
Mar 31, 2009 0.7205 0.7374 0.7126 0.7333 46,358 +0.01(+1.72%)
Mar 30, 2009 0.7250 0.7250 0.7001 0.7208 9,995 +0.02(+2.96%)
Mar 26, 2009 0.7001 0.7043 0.6712 0.7001 43,323 +0.02(+3.05%)
Mar 25, 2009 0.7043 0.7043 0.6670 0.6794 52,474 -0.01(-1.20%)
Mar 24, 2009 0.6877 0.6877 0.6773 0.6877 10,862 +0.02(+2.47%)
Mar 23, 2009 0.6670 0.6836 0.6463 0.6711 107,423 -0.01(-1.82%)
Mar 20, 2009 0.6877 0.7001 0.6628 0.6836 84,096 +0.02(+3.13%)
Mar 19, 2009 0.6835 0.6836 0.6628 0.6628 47,263 -0.02(-3.03%)
Mar 18, 2009 0.7001 0.7001 0.6712 0.6836 6,155 +0.00(+0.00%)
Mar 17, 2009 0.7126 0.7126 0.6148 0.6836 19,424 -0.01(-1.20%)
Mar 16, 2009 0.6484 0.7126 0.6405 0.6918 62,149 +0.09(+15.17%)
Mar 13, 2009 0.6670 0.6670 0.5924 0.6007 147,570 +0.01(+2.11%)
Mar 12, 2009 0.5676 0.5951 0.5634 0.5883 278,442 +0.01(+1.43%)
Mar 11, 2009 0.6546 0.6546 0.5635 0.5800 93,657 +0.02(+2.94%)
Mar 10, 2009 0.5717 0.5800 0.5468 0.5634 55,277 -0.01(-1.45%)
Mar 09, 2009 0.6142 0.6297 0.5676 0.5717 239,504 -0.05(-8.00%)
Mar 06, 2009 0.6380 0.6421 0.6015 0.6214 66,656 -0.01(-1.32%)
Mar 05, 2009 0.6504 0.6587 0.5966 0.6297 80,011 -0.01(-1.94%)
Mar 04, 2009 0.6256 0.6613 0.6256 0.6421 24,314 -0.02(-2.52%)
Mar 02, 2009 0.6546 0.7126 0.6504 0.6587 27,315 +0.00(+0.63%)
Feb 27, 2009 0.6421 0.6546 0.6421 0.6546 33,612 +0.01(+1.94%)
Feb 26, 2009 0.6256 0.6504 0.6256 0.6421 5,551 -0.00(-0.64%)
Feb 25, 2009 0.6587 0.6587 0.6380 0.6463 14,965 -0.03(-4.29%)
Feb 24, 2009 0.6960 0.6960 0.6628 0.6753 150,329 -0.01(-1.81%)
Feb 23, 2009 0.6960 0.7291 0.6877 0.6877 72,977 -0.01(-1.18%)
Feb 20, 2009 0.7250 0.7251 0.6877 0.6960 94,079 -0.01(-1.18%)
Feb 19, 2009 0.7416 0.7416 0.7043 0.7043 31,983 -0.01(-1.63%)
Feb 18, 2009 0.7167 0.7167 0.7084 0.7160 26,938 -0.03(-3.99%)
Feb 17, 2009 0.7167 0.7457 0.7084 0.7457 17,797 +0.03(+4.65%)
Feb 13, 2009 0.7043 0.7208 0.7043 0.7126 23,844 +0.01(+1.18%)
Feb 12, 2009 0.7043 0.7084 0.7043 0.7043 32,425 +0.00(+0.00%)
Feb 11, 2009 0.7043 0.7043 0.7043 0.7043 16,848 -0.00(-0.58%)
Feb 10, 2009 0.7084 0.7126 0.7043 0.7084 15,279 -0.00(-0.58%)
Feb 09, 2009 0.7001 0.7126 0.6965 0.7125 21,386 +0.02(+3.61%)
Feb 06, 2009 0.6795 0.6877 0.6795 0.6877 1,206 +0.03(+4.30%)
Feb 05, 2009 0.6504 0.6753 0.6504 0.6593 22,569 +0.02(+2.68%)
Feb 04, 2009 0.6628 0.6680 0.6256 0.6421 103,257 -0.02(-3.12%)
Feb 03, 2009 0.6711 0.6712 0.6421 0.6628 29,364 -0.02(-3.04%)
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.