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

Deswell Inds Inc (NQ: DSWL )

2.525 -0.025 (-0.98%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 23, 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 (%)
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%)
Nov 03, 2008 1.194 1.258 1.178 1.194 126,178 -0.01(-0.66%)
Oct 31, 2008 1.234 1.238 1.198 1.202 80,184 +0.00(+0.33%)
Oct 30, 2008 1.246 1.246 1.174 1.198 39,596 +0.06(+5.26%)
Oct 29, 2008 1.198 1.198 1.114 1.138 12,475 -0.03(-2.73%)
Oct 28, 2008 1.138 1.314 1.102 1.170 68,280 +0.03(+2.45%)
Oct 27, 2008 1.058 1.202 1.058 1.142 26,062 +0.08(+7.52%)
Oct 24, 2008 1.062 1.098 1.038 1.062 75,031 +0.02(+1.91%)
Oct 23, 2008 1.158 1.158 1.042 1.042 29,712 -0.09(-8.10%)
Oct 22, 2008 1.198 1.198 1.134 1.134 41,804 -0.05(-4.05%)
Oct 21, 2008 1.214 1.218 1.174 1.182 21,159 -0.01(-0.67%)
Oct 20, 2008 1.194 1.228 1.158 1.190 41,927 +0.02(+1.36%)
Oct 17, 2008 1.166 1.271 0.9136 1.174 62,295 +0.01(+0.67%)
Oct 16, 2008 1.159 1.349 1.147 1.166 128,102 +0.05(+4.90%)
Oct 15, 2008 1.264 1.264 1.085 1.112 195,073 -0.13(-10.62%)
Oct 14, 2008 1.450 1.485 1.229 1.244 222,989 -0.07(-5.04%)
Oct 13, 2008 1.240 1.361 1.240 1.310 278,013 +0.14(+11.59%)
Oct 10, 2008 0.9447 1.295 0.9447 1.174 294,046 +0.23(+24.28%)
Oct 09, 2008 0.9331 0.9914 0.8631 0.9447 151,305 +0.04(+4.74%)
Oct 08, 2008 0.9331 1.011 0.8553 0.9020 319,927 -0.03(-3.33%)
Oct 07, 2008 1.170 1.283 0.8553 0.9331 430,075 -0.25(-21.31%)
Oct 06, 2008 1.244 1.248 1.170 1.186 203,268 -0.06(-4.98%)
Oct 03, 2008 1.333 1.333 1.217 1.248 170,116 -0.04(-3.31%)
Oct 02, 2008 1.353 1.353 1.264 1.291 101,868 -0.03(-2.64%)
Oct 01, 2008 1.380 1.388 1.322 1.326 53,346 -0.02(-1.44%)
Sep 30, 2008 1.361 1.431 1.318 1.345 154,307 +0.00(+0.29%)
Sep 29, 2008 1.419 1.470 1.166 1.341 245,293 -0.09(-6.50%)
Sep 26, 2008 1.465 1.465 1.419 1.435 81,440 -0.03(-2.38%)
Sep 25, 2008 1.466 1.520 1.466 1.470 64,878 -0.00(-0.26%)
Sep 24, 2008 1.543 1.543 1.458 1.473 107,272 -0.06(-4.05%)
Sep 23, 2008 1.520 1.571 1.516 1.536 116,318 -0.01(-0.75%)
Sep 22, 2008 1.575 1.575 1.505 1.547 57,871 -0.01(-0.75%)
Sep 19, 2008 1.485 1.680 1.485 1.559 56,348 +0.06(+4.16%)
Sep 18, 2008 1.559 1.575 1.481 1.497 119,405 -0.03(-2.04%)
Sep 17, 2008 1.582 1.582 1.528 1.528 46,749 -0.03(-1.75%)
Sep 16, 2008 1.540 1.575 1.532 1.555 190,346 +0.00(+0.00%)
Sep 15, 2008 1.633 1.633 1.547 1.555 138,491 -0.09(-5.66%)
Sep 12, 2008 1.617 1.660 1.571 1.648 110,029 +0.01(+0.47%)
Sep 11, 2008 1.645 1.645 1.606 1.641 81,352 -0.00(-0.24%)
Sep 10, 2008 1.633 1.652 1.633 1.645 18,776 +0.01(+0.71%)
Sep 09, 2008 1.672 1.691 1.625 1.633 110,706 -0.03(-2.10%)
Sep 08, 2008 1.734 1.746 1.664 1.668 118,227 -0.02(-1.38%)
Sep 05, 2008 1.769 1.788 1.683 1.691 159,922 -0.03(-1.81%)
Sep 04, 2008 1.749 1.749 1.695 1.722 75,092 -0.01(-0.67%)
Sep 03, 2008 1.773 1.792 1.730 1.734 81,715 -0.02(-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.