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

Deswell Inds Inc (NQ: DSWL )

2.540 -0.050 (-1.93%)
Streaming Delayed Price Updated: 1:11 PM EST, Nov 8, 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 (%)
Jan 30, 2009 0.6941 0.6941 0.6789 0.6789 40,467 -0.00(-0.64%)
Jan 29, 2009 0.7069 0.7069 0.6829 0.6833 10,301 -0.02(-2.23%)
Jan 28, 2009 0.6989 0.7069 0.6989 0.6989 71,602 +0.00(+0.00%)
Jan 27, 2009 0.7140 0.7188 0.6869 0.6989 43,768 +0.00(+0.00%)
Jan 26, 2009 0.7148 0.7109 0.6989 0.6989 23,432 -0.02(-2.23%)
Jan 23, 2009 0.6709 0.7588 0.6709 0.7148 82,635 +0.05(+7.19%)
Jan 22, 2009 0.6709 0.6709 0.6669 0.6669 16,777 +0.00(+0.00%)
Jan 21, 2009 0.6790 0.6792 0.6669 0.6669 140,719 +0.00(+0.00%)
Jan 20, 2009 0.6696 0.6789 0.6662 0.6669 224,609 +0.01(+1.21%)
Jan 16, 2009 0.6749 0.6749 0.6390 0.6589 43,169 +0.01(+1.23%)
Jan 15, 2009 0.6555 0.6589 0.6430 0.6509 20,157 -0.02(-3.55%)
Jan 14, 2009 0.6310 0.6789 0.5991 0.6749 138,949 +0.04(+6.97%)
Jan 13, 2009 0.6190 0.6309 0.6190 0.6309 3,811 +0.03(+4.62%)
Jan 12, 2009 0.6390 0.6390 0.6030 0.6031 8,784 -0.04(-6.78%)
Jan 09, 2009 0.6390 0.6470 0.6190 0.6470 5,045 +0.01(+1.89%)
Jan 08, 2009 0.6190 0.6380 0.6190 0.6349 6,986 -0.00(-0.64%)
Jan 07, 2009 0.6310 0.6869 0.6310 0.6390 55,396 +0.02(+3.23%)
Jan 06, 2009 0.5990 0.6230 0.5990 0.6190 71,397 +0.02(+4.03%)
Jan 05, 2009 0.5471 0.5950 0.5471 0.5950 36,005 +0.03(+4.92%)
Jan 02, 2009 0.5511 0.5711 0.5072 0.5671 193,374 +0.03(+5.97%)
Dec 31, 2008 0.5192 0.5478 0.5192 0.5351 85,312 +0.01(+2.29%)
Dec 30, 2008 0.5351 0.5751 0.5232 0.5232 242,168 -0.01(-2.24%)
Dec 29, 2008 0.5351 0.5471 0.5351 0.5351 98,897 -0.00(-0.74%)
Dec 26, 2008 0.5351 0.5511 0.5311 0.5391 78,469 +0.00(+0.75%)
Dec 24, 2008 0.5351 0.5431 0.5311 0.5351 55,081 -0.00(-0.74%)
Dec 23, 2008 0.5391 0.5631 0.5351 0.5391 74,713 -0.02(-2.76%)
Dec 22, 2008 0.5431 0.5631 0.5391 0.5544 183,899 +0.02(+2.84%)
Dec 19, 2008 0.5751 0.5791 0.5351 0.5391 83,314 -0.00(-0.74%)
Dec 18, 2008 0.5351 0.5711 0.5271 0.5431 178,307 -0.02(-2.86%)
Dec 17, 2008 0.5072 0.5751 0.5072 0.5591 96,420 +0.05(+9.37%)
Dec 16, 2008 0.4792 0.5271 0.4792 0.5112 194,754 +0.04(+7.57%)
Dec 15, 2008 0.4832 0.5152 0.4633 0.4752 350,988 -0.03(-5.56%)
Dec 12, 2008 0.5871 0.6509 0.4473 0.5032 1,717,064 -0.06(-11.27%)
Dec 11, 2008 0.6270 0.6589 0.5671 0.5671 342,747 -0.08(-12.88%)
Dec 10, 2008 0.6949 0.7109 0.6150 0.6509 336,760 -0.04(-6.32%)
Dec 09, 2008 0.7428 0.7508 0.6949 0.6949 126,030 -0.10(-12.12%)
Dec 08, 2008 0.7987 0.8307 0.7787 0.7907 132,080 +0.00(+0.51%)
Dec 05, 2008 0.7907 0.7947 0.7468 0.7867 41,171 +0.01(+1.03%)
Dec 04, 2008 0.7827 0.8386 0.7428 0.7787 471,585 -0.04(-5.34%)
Dec 03, 2008 0.8586 0.8586 0.7907 0.8227 12,269 +0.01(+0.98%)
Dec 02, 2008 0.8347 0.8426 0.7907 0.8147 84,481 +0.01(+0.99%)
Dec 01, 2008 0.8386 0.8946 0.8067 0.8067 53,280 -0.01(-1.46%)
Nov 28, 2008 0.8706 0.8985 0.8067 0.8187 34,012 -0.01(-1.44%)
Nov 26, 2008 0.8147 0.8546 0.8147 0.8307 34,530 +0.03(+4.00%)
Nov 25, 2008 0.8307 0.8945 0.7787 0.7987 114,186 +0.00(+0.00%)
Nov 24, 2008 0.8466 0.8466 0.7987 0.7987 61,276 +0.03(+4.17%)
Nov 21, 2008 0.8267 0.8267 0.7628 0.7668 145,389 -0.01(-1.54%)
Nov 20, 2008 0.7987 0.8426 0.7628 0.7788 90,633 -0.02(-2.50%)
Nov 19, 2008 0.8666 0.8706 0.7987 0.7987 220,292 -0.06(-7.41%)
Nov 18, 2008 0.8546 0.8946 0.8227 0.8626 76,017 -0.01(-0.91%)
Nov 17, 2008 0.8347 1.018 0.8347 0.8706 62,185 +0.01(+0.93%)
Nov 14, 2008 0.8586 0.9145 0.8267 0.8626 84,318 +0.04(+4.85%)
Nov 13, 2008 0.8626 1.030 0.8227 0.8227 153,758 -0.04(-4.63%)
Nov 12, 2008 1.058 1.082 0.8626 0.8626 352,105 -0.20(-19.15%)
Nov 11, 2008 1.106 1.122 1.067 1.067 30,636 -0.04(-3.21%)
Nov 10, 2008 1.182 1.194 1.102 1.102 55,860 -0.02(-1.43%)
Nov 07, 2008 1.098 1.198 1.098 1.118 47,020 +0.00(+0.00%)
Nov 06, 2008 1.182 1.182 1.082 1.118 98,528 -0.04(-3.45%)
Nov 05, 2008 1.198 1.230 1.158 1.158 25,541 -0.02(-1.36%)
Nov 04, 2008 1.198 1.234 1.146 1.174 137,857 -0.02(-1.67%)
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.