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

Deswell Inds Inc (NQ: DSWL )

2.550 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 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 (%)
Oct 30, 2015 0.8892 0.9019 0.8701 0.8885 2,838 -0.01(-0.79%)
Oct 29, 2015 0.9209 0.9209 0.8574 0.8955 39,437 -0.02(-2.08%)
Oct 28, 2015 0.9685 0.9728 0.9145 0.9146 98,263 -0.03(-3.36%)
Oct 27, 2015 0.9527 0.9781 0.9463 0.9463 81,280 -0.03(-3.25%)
Oct 26, 2015 0.9819 0.9844 0.9781 0.9781 22,780 +0.00(+0.00%)
Oct 23, 2015 0.9844 0.9844 0.9695 0.9781 45,757 +0.01(+1.32%)
Oct 22, 2015 0.9527 0.9788 0.9527 0.9654 32,002 -0.01(-0.65%)
Oct 21, 2015 0.9717 0.9717 0.9717 0.9717 3,936 +0.00(+0.00%)
Oct 20, 2015 0.9654 0.9781 0.9654 0.9717 6,553 +0.01(+1.32%)
Oct 19, 2015 0.9590 0.9590 0.9527 0.9590 16,987 -0.04(-4.43%)
Oct 16, 2015 0.9781 1.003 0.9781 1.003 3,936 +0.01(+0.99%)
Oct 15, 2015 0.9936 0.9936 0.9936 0.9936 963 +0.00(+0.30%)
Oct 14, 2015 0.9960 0.9960 0.9906 0.9906 957 -0.00(-0.01%)
Oct 13, 2015 0.9800 0.9907 0.9597 0.9907 4,934 -0.01(-1.27%)
Oct 12, 2015 1.003 1.003 1.003 1.003 1,743 +0.00(+0.00%)
Oct 09, 2015 0.9781 1.042 0.9717 1.003 4,734 -0.03(-3.07%)
Oct 08, 2015 1.042 1.054 1.003 1.035 6,298 +0.02(+1.87%)
Oct 07, 2015 1.092 1.092 0.9717 1.016 9,790 -0.01(-1.23%)
Oct 06, 2015 1.042 1.048 1.029 1.029 3,361 +0.00(+0.00%)
Oct 05, 2015 1.029 1.099 0.9844 1.029 12,320 -0.01(-1.22%)
Oct 02, 2015 1.080 1.131 1.016 1.042 99,448 -0.06(-5.20%)
Oct 01, 2015 0.9781 1.137 0.9717 1.099 212,031 +0.12(+11.92%)
Sep 30, 2015 0.9718 0.9971 0.9718 0.9817 5,821 +0.00(+0.37%)
Sep 29, 2015 0.9654 0.9781 0.9654 0.9781 10,254 +0.01(+1.31%)
Sep 28, 2015 0.9336 0.9717 0.9336 0.9654 13,750 +0.01(+1.34%)
Sep 25, 2015 0.9590 0.9590 0.9463 0.9527 3,815 +0.01(+0.67%)
Sep 24, 2015 0.9463 0.9463 0.9463 0.9463 157 +0.00(+0.00%)
Sep 23, 2015 0.9336 0.9463 0.9336 0.9463 4,892 -0.01(-0.67%)
Sep 22, 2015 0.9527 0.9527 0.9527 0.9527 266 -0.03(-2.60%)
Sep 21, 2015 0.9527 0.9781 0.9527 0.9781 7,929 -0.01(-1.28%)
Sep 18, 2015 1.019 1.048 0.9908 0.9908 4,408 +0.01(+0.71%)
Sep 17, 2015 0.9781 0.9844 0.9654 0.9838 15,705 +0.02(+1.91%)
Sep 16, 2015 0.9717 0.9735 0.9654 0.9654 3,230 +0.00(+0.00%)
Sep 15, 2015 0.9654 0.9842 0.9654 0.9654 4,756 -0.00(-0.33%)
Sep 14, 2015 0.9747 0.9747 0.9685 0.9685 1,808 +0.02(+1.96%)
Sep 11, 2015 0.9499 0.9562 0.9437 0.9499 8,288 +0.01(+1.32%)
Sep 10, 2015 0.9623 0.9623 0.9375 0.9375 1,071 -0.01(-0.66%)
Sep 09, 2015 0.9623 0.9623 0.9437 0.9437 674 -0.01(-0.65%)
Sep 08, 2015 0.9499 0.9561 0.8754 0.9499 47,704 +0.05(+5.52%)
Sep 04, 2015 0.9313 0.9002 0.9002 0.9002 38,333 -0.04(-3.97%)
Sep 03, 2015 0.9933 0.9933 0.9375 0.9375 22,162 -0.02(-1.95%)
Sep 02, 2015 1.031 1.031 0.9561 0.9561 43,781 -0.05(-4.94%)
Sep 01, 2015 1.037 1.050 0.9934 1.006 25,034 -0.05(-4.71%)
Aug 31, 2015 1.055 1.093 1.049 1.055 12,716 -0.01(-0.58%)
Aug 28, 2015 1.111 1.111 1.062 1.062 7,571 -0.02(-1.72%)
Aug 27, 2015 1.080 1.080 1.080 1.080 934 -0.01(-0.58%)
Aug 26, 2015 1.087 1.118 1.043 1.087 101,426 +0.00(+0.00%)
Aug 25, 2015 1.087 1.087 1.087 1.087 2,651 -0.02(-2.23%)
Aug 24, 2015 1.087 1.111 1.080 1.111 29,032 +0.02(+2.29%)
Aug 21, 2015 1.087 1.092 1.087 1.087 17,379 +0.00(+0.00%)
Aug 20, 2015 1.088 1.088 1.087 1.087 670 -0.01(-0.57%)
Aug 19, 2015 1.093 1.093 1.093 1.093 161 -0.00(-0.05%)
Aug 18, 2015 1.087 1.118 1.087 1.093 26,790 -0.00(-0.34%)
Aug 17, 2015 1.097 1.097 1.097 1.097 649 -0.02(-1.83%)
Aug 14, 2015 1.118 1.118 1.118 1.118 486 +0.00(+0.00%)
Aug 13, 2015 1.118 1.118 1.118 1.118 521 +0.00(+0.00%)
Aug 12, 2015 1.118 1.118 1.118 1.118 209 +0.00(+0.06%)
Aug 11, 2015 1.105 1.118 1.105 1.117 4,334 -0.00(-0.06%)
Aug 10, 2015 1.099 1.118 1.099 1.118 1,733 +0.02(+1.69%)
Aug 07, 2015 1.100 1.118 1.099 1.099 43,542 -0.01(-1.11%)
Aug 06, 2015 1.105 1.118 1.105 1.111 6,215 -0.01(-0.57%)
Aug 05, 2015 1.105 1.118 1.105 1.118 3,023 +0.01(+1.12%)
Aug 04, 2015 1.111 1.111 1.105 1.105 3,802 -0.01(-1.11%)
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.