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 +0.020 (+0.79%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 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 30, 2011 1.054 1.054 1.027 1.027 26,141 +0.00(+0.00%)
Nov 29, 2011 1.045 1.063 1.022 1.027 13,575 -0.02(-1.71%)
Nov 28, 2011 1.049 1.058 1.013 1.045 46,320 -0.00(-0.04%)
Nov 25, 2011 1.027 1.045 1.027 1.045 1,735 -0.01(-0.80%)
Nov 23, 2011 1.051 1.054 1.049 1.054 3,583 +0.00(+0.43%)
Nov 22, 2011 1.067 1.067 1.027 1.049 13,990 +0.00(+0.00%)
Nov 21, 2011 1.049 1.071 1.036 1.049 10,738 -0.05(-4.47%)
Nov 18, 2011 1.031 1.098 1.031 1.098 16,438 +0.07(+6.49%)
Nov 17, 2011 1.031 1.047 1.031 1.031 13,535 -0.01(-1.28%)
Nov 16, 2011 1.107 1.107 1.040 1.045 38,290 -0.06(-5.64%)
Nov 15, 2011 1.152 1.156 1.107 1.107 10,583 -0.03(-2.74%)
Nov 14, 2011 1.063 1.138 1.058 1.138 54,082 +0.10(+9.91%)
Nov 11, 2011 1.031 1.043 1.031 1.036 19,168 +0.01(+1.31%)
Nov 10, 2011 1.054 1.054 1.022 1.022 7,526 -0.02(-2.14%)
Nov 09, 2011 1.085 1.085 1.022 1.045 32,330 +0.01(+1.30%)
Nov 08, 2011 1.036 1.049 1.027 1.031 16,353 -0.02(-1.66%)
Nov 07, 2011 1.049 1.049 1.018 1.049 33,421 -0.00(-0.04%)
Nov 04, 2011 1.040 1.049 1.027 1.049 79,699 -0.00(-0.00%)
Nov 03, 2011 1.071 1.071 1.049 1.049 7,839 +0.02(+1.73%)
Nov 02, 2011 1.036 1.071 1.031 1.031 10,393 -0.02(-1.70%)
Nov 01, 2011 1.103 1.103 1.031 1.049 31,358 -0.05(-4.86%)
Oct 31, 2011 1.039 1.103 1.039 1.103 5,375 +0.04(+3.78%)
Oct 28, 2011 1.040 1.063 1.040 1.063 17,818 +0.02(+2.15%)
Oct 27, 2011 1.063 1.094 1.031 1.040 46,621 -0.01(-1.27%)
Oct 26, 2011 1.031 1.054 1.018 1.054 46,643 +0.03(+2.61%)
Oct 25, 2011 1.027 1.049 1.027 1.027 35,567 -0.02(-2.13%)
Oct 24, 2011 1.054 1.078 1.040 1.049 31,134 -0.00(-0.42%)
Oct 21, 2011 1.071 1.103 1.054 1.054 32,055 -0.02(-1.67%)
Oct 20, 2011 1.071 1.072 1.071 1.072 3,581 -0.02(-2.04%)
Oct 19, 2011 1.094 1.107 1.094 1.094 13,665 +0.03(+2.51%)
Oct 18, 2011 1.045 1.085 1.040 1.067 19,341 +0.02(+1.70%)
Oct 17, 2011 1.067 1.067 1.045 1.049 62,716 -0.02(-1.67%)
Oct 14, 2011 1.071 1.089 1.067 1.067 29,161 -0.00(-0.08%)
Oct 13, 2011 1.085 1.085 1.068 1.068 14,525 +0.00(+0.08%)
Oct 12, 2011 1.080 1.094 1.067 1.067 29,526 -0.03(-2.85%)
Oct 11, 2011 1.138 1.138 1.049 1.098 45,021 -0.02(-1.60%)
Oct 10, 2011 1.076 1.116 1.076 1.116 3,359 +0.05(+4.49%)
Oct 07, 2011 1.066 1.083 1.049 1.068 12,218 -0.01(-1.13%)
Oct 06, 2011 1.080 1.125 1.049 1.080 67,102 +0.01(+1.25%)
Oct 05, 2011 1.071 1.089 1.049 1.067 21,379 +0.02(+2.14%)
Oct 04, 2011 1.094 1.094 1.009 1.045 42,522 -0.05(-4.49%)
Oct 03, 2011 1.085 1.143 1.076 1.094 21,366 -0.04(-3.92%)
Sep 30, 2011 1.138 1.143 1.116 1.138 13,499 +0.01(+1.31%)
Sep 29, 2011 1.125 1.125 1.098 1.124 84,383 +0.00(+0.28%)
Sep 28, 2011 1.125 1.134 1.116 1.121 7,839 -0.02(-1.57%)
Sep 27, 2011 1.188 1.188 1.138 1.138 26,334 -0.03(-2.30%)
Sep 26, 2011 1.121 1.179 1.121 1.165 24,712 +0.04(+3.98%)
Sep 23, 2011 1.141 1.152 1.116 1.121 12,865 -0.02(-1.57%)
Sep 22, 2011 1.165 1.165 1.107 1.138 38,918 -0.04(-3.77%)
Sep 21, 2011 1.219 1.219 1.174 1.183 17,605 +0.00(+0.00%)
Sep 20, 2011 1.196 1.201 1.170 1.183 31,183 -0.00(-0.38%)
Sep 19, 2011 1.134 1.188 1.130 1.188 23,675 +0.03(+2.31%)
Sep 16, 2011 1.147 1.210 1.147 1.161 4,255 -0.02(-1.51%)
Sep 15, 2011 1.165 1.196 1.121 1.179 25,940 +0.05(+4.34%)
Sep 14, 2011 1.138 1.179 1.130 1.130 26,616 -0.02(-1.56%)
Sep 13, 2011 1.152 1.214 1.116 1.147 60,611 +0.02(+1.56%)
Sep 12, 2011 1.108 1.196 1.108 1.130 153,013 -0.09(-7.25%)
Sep 09, 2011 1.258 1.280 1.218 1.218 82,567 -0.07(-5.48%)
Sep 08, 2011 1.306 1.359 1.262 1.289 43,451 -0.01(-1.02%)
Sep 07, 2011 1.324 1.368 1.302 1.302 88,465 -0.04(-3.28%)
Sep 06, 2011 1.447 1.447 1.258 1.346 82,381 -0.08(-5.86%)
Sep 02, 2011 1.386 1.452 1.386 1.430 50,596 +0.05(+3.51%)
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.