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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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, 2014 1.286 1.298 1.257 1.275 3,752 -0.01(-0.45%)
Nov 26, 2014 1.309 1.280 1.280 1.280 11,512 -0.03(-2.65%)
Nov 25, 2014 1.280 1.327 1.280 1.315 62,725 +0.06(+4.63%)
Nov 24, 2014 1.292 1.304 1.251 1.257 21,338 +0.01(+0.93%)
Nov 21, 2014 1.205 1.280 1.205 1.245 29,793 -0.04(-3.17%)
Nov 20, 2014 1.280 1.292 1.245 1.286 4,305 -0.01(-0.90%)
Nov 19, 2014 1.257 1.298 1.245 1.298 60,716 +0.06(+4.69%)
Nov 18, 2014 1.263 1.269 1.234 1.240 19,154 -0.01(-0.47%)
Nov 17, 2014 1.234 1.263 1.234 1.245 11,354 -0.02(-1.38%)
Nov 14, 2014 1.245 1.269 1.228 1.263 32,355 +0.00(+0.00%)
Nov 13, 2014 1.251 1.269 1.234 1.263 13,977 +0.01(+0.46%)
Nov 12, 2014 1.245 1.263 1.226 1.257 9,364 +0.02(+1.41%)
Nov 11, 2014 1.251 1.263 1.228 1.240 15,305 -0.01(-0.93%)
Nov 10, 2014 1.269 1.269 1.251 1.251 9,183 -0.02(-1.83%)
Nov 07, 2014 1.240 1.280 1.205 1.275 71,682 +0.03(+2.82%)
Nov 06, 2014 1.234 1.240 1.222 1.240 7,108 +0.04(+3.40%)
Nov 05, 2014 1.245 1.245 1.187 1.199 21,532 -0.02(-1.90%)
Nov 04, 2014 1.222 1.251 1.222 1.222 7,823 -0.02(-1.87%)
Nov 03, 2014 1.222 1.245 1.222 1.245 19,405 +0.04(+3.38%)
Oct 31, 2014 1.222 1.240 1.205 1.205 30,742 -0.01(-0.96%)
Oct 30, 2014 1.216 1.222 1.216 1.216 16,893 +0.01(+0.97%)
Oct 29, 2014 1.205 1.222 1.199 1.205 5,068 -0.01(-0.96%)
Oct 28, 2014 1.199 1.251 1.199 1.216 19,836 +0.00(+0.00%)
Oct 27, 2014 1.228 1.222 1.222 1.216 24,340 -0.01(-0.48%)
Oct 24, 2014 1.222 1.248 1.222 1.222 7,893 -0.02(-1.27%)
Oct 23, 2014 1.222 1.240 1.199 1.238 18,299 +0.00(+0.33%)
Oct 22, 2014 1.251 1.251 1.211 1.234 34,819 +0.01(+0.47%)
Oct 21, 2014 1.211 1.211 1.199 1.228 8,819 +0.01(+0.48%)
Oct 20, 2014 1.193 1.228 1.187 1.222 4,869 +0.03(+2.94%)
Oct 17, 2014 1.286 1.286 1.187 1.187 41,735 -0.02(-1.45%)
Oct 16, 2014 1.187 1.216 1.199 1.205 23,123 +0.01(+0.49%)
Oct 15, 2014 1.193 1.216 1.193 1.199 36,391 +0.01(+0.98%)
Oct 14, 2014 1.187 1.222 1.187 1.187 147,452 -0.01(-0.49%)
Oct 13, 2014 1.199 1.222 1.193 1.193 56,935 -0.02(-1.91%)
Oct 10, 2014 1.211 1.257 1.199 1.216 25,403 -0.01(-0.48%)
Oct 09, 2014 1.216 1.263 1.199 1.222 35,445 +0.01(+0.48%)
Oct 08, 2014 1.234 1.234 1.199 1.216 33,111 +0.01(+0.48%)
Oct 07, 2014 1.251 1.251 1.211 1.211 26,474 -0.05(-3.70%)
Oct 06, 2014 1.280 1.280 1.251 1.257 23,027 -0.02(-1.82%)
Oct 03, 2014 1.280 1.280 1.269 1.280 4,276 +0.01(+0.46%)
Oct 02, 2014 1.321 1.321 1.263 1.275 29,687 -0.01(-0.90%)
Oct 01, 2014 1.315 1.327 1.257 1.286 22,862 +0.01(+0.91%)
Sep 30, 2014 1.321 1.321 1.275 1.275 27,592 -0.01(-0.90%)
Sep 29, 2014 1.275 1.315 1.275 1.286 21,293 +0.01(+0.45%)
Sep 26, 2014 1.315 1.315 1.275 1.280 50,153 -0.01(-0.45%)
Sep 25, 2014 1.304 1.315 1.286 1.286 26,592 -0.01(-0.90%)
Sep 24, 2014 1.309 1.315 1.298 1.298 21,305 +0.01(+0.45%)
Sep 23, 2014 1.315 1.315 1.292 1.292 13,567 -0.01(-0.89%)
Sep 22, 2014 1.309 1.327 1.292 1.304 26,465 +0.00(+0.00%)
Sep 19, 2014 1.309 1.309 1.304 1.304 32,323 +0.00(+0.00%)
Sep 18, 2014 1.309 1.309 1.292 1.304 21,929 -0.01(-0.44%)
Sep 17, 2014 1.327 1.327 1.304 1.309 57,878 -0.01(-0.84%)
Sep 16, 2014 1.292 1.327 1.280 1.321 95,502 +0.06(+4.57%)
Sep 15, 2014 1.275 1.280 1.275 1.263 7,340 +0.00(+0.00%)
Sep 12, 2014 1.292 1.292 1.257 1.263 3,786 +0.00(+0.00%)
Sep 11, 2014 1.263 1.269 1.257 1.263 4,264 +0.00(+0.00%)
Sep 10, 2014 1.257 1.257 1.257 1.263 12,951 -0.02(-1.81%)
Sep 09, 2014 1.275 1.286 1.257 1.286 5,395 +0.03(+2.31%)
Sep 08, 2014 1.275 1.292 1.257 1.257 10,149 +0.01(+0.47%)
Sep 05, 2014 1.251 1.251 1.245 1.251 5,843 -0.01(-0.46%)
Sep 04, 2014 1.240 1.240 1.240 1.257 17,503 -0.01(-0.46%)
Sep 03, 2014 1.309 1.309 1.240 1.263 24,458 -0.02(-1.81%)
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.