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 30, 2012 1.314 1.333 1.294 1.294 20,456 -0.03(-2.22%)
Nov 29, 2012 1.304 1.324 1.304 1.323 6,527 +0.00(+0.34%)
Nov 28, 2012 1.294 1.333 1.294 1.319 14,670 +0.01(+1.14%)
Nov 27, 2012 1.284 1.333 1.284 1.304 21,075 +0.02(+1.95%)
Nov 26, 2012 1.274 1.284 1.269 1.279 34,056 +0.00(+0.38%)
Nov 23, 2012 1.284 1.289 1.274 1.274 51,509 -0.01(-1.14%)
Nov 21, 2012 1.293 1.321 1.289 1.289 10,243 -0.02(-1.49%)
Nov 20, 2012 1.313 1.318 1.284 1.308 22,737 +0.02(+1.90%)
Nov 19, 2012 1.313 1.318 1.245 1.284 54,711 -0.01(-0.57%)
Nov 16, 2012 1.269 1.308 1.259 1.291 23,284 +0.00(+0.19%)
Nov 15, 2012 1.269 1.329 1.269 1.289 94,086 +0.02(+1.54%)
Nov 14, 2012 1.313 1.318 1.269 1.269 55,935 -0.03(-2.26%)
Nov 13, 2012 1.323 1.331 1.279 1.298 30,780 -0.03(-2.21%)
Nov 12, 2012 1.274 1.337 1.274 1.328 38,057 +0.06(+4.55%)
Nov 09, 2012 1.298 1.305 1.270 1.270 45,490 -0.03(-2.19%)
Nov 08, 2012 1.313 1.313 1.298 1.298 2,663 +0.02(+1.18%)
Nov 07, 2012 1.279 1.318 1.274 1.283 22,880 -0.03(-2.34%)
Nov 06, 2012 1.308 1.328 1.308 1.314 19,879 +0.01(+0.45%)
Nov 05, 2012 1.347 1.347 1.279 1.308 4,097 +0.05(+3.88%)
Nov 02, 2012 1.313 1.313 1.259 1.259 29,241 -0.03(-2.64%)
Nov 01, 2012 1.293 1.352 1.279 1.293 29,153 +0.01(+0.76%)
Oct 31, 2012 1.308 1.318 1.274 1.284 26,598 -0.03(-2.59%)
Oct 26, 2012 1.313 1.318 1.318 1.318 24,789 +0.04(+3.45%)
Oct 25, 2012 1.320 1.320 1.274 1.274 16,199 -0.01(-1.14%)
Oct 24, 2012 1.245 1.328 1.245 1.289 14,185 +0.00(+0.00%)
Oct 23, 2012 1.279 1.313 1.264 1.289 30,551 -0.04(-2.94%)
Oct 19, 2012 1.308 1.362 1.308 1.328 39,018 +0.01(+0.74%)
Oct 18, 2012 1.313 1.376 1.293 1.318 45,363 +0.01(+0.75%)
Oct 17, 2012 1.318 1.342 1.290 1.308 52,568 -0.02(-1.47%)
Oct 16, 2012 1.279 1.328 1.279 1.328 60,266 +0.04(+3.03%)
Oct 15, 2012 1.333 1.337 1.289 1.289 11,800 -0.04(-2.94%)
Oct 12, 2012 1.303 1.342 1.303 1.328 14,525 +0.02(+1.49%)
Oct 11, 2012 1.313 1.318 1.308 1.308 14,644 -0.01(-1.11%)
Oct 10, 2012 1.352 1.352 1.318 1.323 7,375 +0.02(+1.50%)
Oct 09, 2012 1.303 1.342 1.303 1.303 34,171 -0.02(-1.84%)
Oct 08, 2012 1.337 1.342 1.280 1.328 21,585 -0.03(-2.51%)
Oct 05, 2012 1.284 1.367 1.284 1.362 12,911 +0.09(+6.90%)
Oct 04, 2012 1.363 1.363 1.274 1.274 50,192 -0.06(-4.80%)
Oct 03, 2012 1.337 1.338 1.318 1.338 14,341 +0.02(+1.54%)
Oct 02, 2012 1.298 1.367 1.284 1.318 34,218 +0.00(+0.00%)
Oct 01, 2012 1.333 1.347 1.315 1.318 41,278 -0.03(-2.17%)
Sep 28, 2012 1.372 1.381 1.347 1.347 45,740 -0.02(-1.12%)
Sep 27, 2012 1.342 1.372 1.336 1.362 37,598 +0.01(+0.40%)
Sep 26, 2012 1.352 1.376 1.352 1.357 24,255 -0.02(-1.42%)
Sep 25, 2012 1.365 1.376 1.362 1.376 15,650 +0.00(+0.36%)
Sep 24, 2012 1.342 1.376 1.342 1.372 14,507 +0.02(+1.81%)
Sep 21, 2012 1.372 1.381 1.330 1.347 56,117 -0.02(-1.46%)
Sep 20, 2012 1.372 1.391 1.367 1.367 40,309 -0.01(-0.67%)
Sep 19, 2012 1.367 1.376 1.333 1.376 38,266 +0.02(+1.44%)
Sep 18, 2012 1.318 1.376 1.318 1.357 23,044 -0.01(-1.07%)
Sep 17, 2012 1.323 1.376 1.323 1.372 36,211 +0.01(+1.05%)
Sep 14, 2012 1.322 1.367 1.322 1.357 20,258 -0.01(-0.69%)
Sep 13, 2012 1.367 1.376 1.315 1.367 24,050 +0.00(+0.00%)
Sep 12, 2012 1.342 1.372 1.342 1.367 42,021 +0.03(+2.56%)
Sep 11, 2012 1.347 1.367 1.318 1.333 16,844 +0.01(+0.74%)
Sep 10, 2012 1.313 1.328 1.313 1.323 8,119 +0.04(+3.04%)
Sep 07, 2012 1.362 1.367 1.269 1.284 52,581 -0.07(-5.05%)
Sep 06, 2012 1.367 1.367 1.342 1.352 29,446 +0.02(+1.84%)
Sep 05, 2012 1.333 1.357 1.318 1.328 42,763 +0.05(+4.21%)
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.