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 (%)
Apr 29, 2011 1.363 1.410 1.363 1.389 24,836 +0.03(+1.91%)
Apr 28, 2011 1.380 1.406 1.363 1.363 41,032 -0.00(-0.32%)
Apr 27, 2011 1.384 1.402 1.363 1.367 53,088 -0.00(-0.32%)
Apr 26, 2011 1.397 1.406 1.367 1.371 118,362 -0.01(-0.94%)
Apr 25, 2011 1.393 1.402 1.376 1.384 81,197 +0.00(+0.00%)
Apr 21, 2011 1.393 1.395 1.384 1.384 22,409 -0.00(-0.31%)
Apr 20, 2011 1.410 1.410 1.376 1.389 27,594 -0.02(-1.23%)
Apr 19, 2011 1.354 1.406 1.336 1.406 62,967 +0.06(+4.52%)
Apr 18, 2011 1.354 1.354 1.332 1.345 36,804 -0.00(-0.32%)
Apr 15, 2011 1.389 1.389 1.349 1.349 36,923 -0.04(-2.81%)
Apr 14, 2011 1.419 1.423 1.389 1.389 23,336 -0.02(-1.54%)
Apr 13, 2011 1.384 1.427 1.380 1.410 53,915 +0.03(+2.20%)
Apr 12, 2011 1.389 1.395 1.380 1.380 39,375 +0.00(+0.00%)
Apr 11, 2011 1.436 1.436 1.380 1.380 55,157 -0.07(-4.79%)
Apr 08, 2011 1.393 1.449 1.336 1.449 79,904 +0.07(+5.03%)
Apr 07, 2011 1.336 1.419 1.332 1.380 100,868 +0.04(+3.25%)
Apr 06, 2011 1.336 1.336 1.323 1.336 56,879 +0.02(+1.32%)
Apr 05, 2011 1.332 1.345 1.315 1.319 48,898 -0.02(-1.62%)
Apr 04, 2011 1.336 1.345 1.323 1.341 78,818 +0.00(+0.32%)
Apr 01, 2011 1.297 1.345 1.297 1.336 128,205 +0.03(+2.67%)
Mar 31, 2011 1.298 1.306 1.293 1.302 41,413 +0.01(+0.67%)
Mar 30, 2011 1.310 1.323 1.293 1.293 51,871 -0.01(-0.67%)
Mar 29, 2011 1.306 1.315 1.289 1.302 89,947 +0.00(+0.00%)
Mar 28, 2011 1.306 1.315 1.297 1.302 27,032 +0.00(+0.00%)
Mar 25, 2011 1.302 1.323 1.297 1.302 84,849 +0.00(+0.00%)
Mar 24, 2011 1.323 1.341 1.302 1.302 77,435 -0.02(-1.32%)
Mar 23, 2011 1.323 1.367 1.315 1.319 133,649 -0.01(-0.98%)
Mar 22, 2011 1.384 1.384 1.323 1.332 77,535 -0.03(-2.54%)
Mar 21, 2011 1.384 1.384 1.367 1.367 10,557 +0.06(+4.65%)
Mar 18, 2011 1.325 1.375 1.298 1.306 59,433 +0.00(+0.33%)
Mar 17, 2011 1.320 1.362 1.302 1.302 69,840 -0.01(-0.65%)
Mar 16, 2011 1.302 1.340 1.302 1.310 143,766 -0.05(-3.46%)
Mar 15, 2011 1.362 1.362 1.345 1.357 28,922 -0.01(-0.93%)
Mar 14, 2011 1.366 1.381 1.357 1.370 21,683 +0.00(+0.00%)
Mar 11, 2011 1.374 1.404 1.366 1.370 71,815 -0.01(-0.39%)
Mar 10, 2011 1.396 1.400 1.366 1.376 48,148 -0.03(-2.05%)
Mar 09, 2011 1.421 1.430 1.404 1.404 40,892 -0.04(-2.95%)
Mar 08, 2011 1.413 1.447 1.409 1.447 47,117 +0.00(+0.29%)
Mar 07, 2011 1.451 1.451 1.443 1.443 12,611 -0.00(-0.29%)
Mar 04, 2011 1.439 1.447 1.430 1.447 62,793 +0.00(+0.30%)
Mar 03, 2011 1.485 1.485 1.438 1.443 49,984 -0.01(-0.88%)
Mar 02, 2011 1.447 1.528 1.438 1.455 52,679 +0.02(+1.19%)
Mar 01, 2011 1.485 1.485 1.438 1.438 58,018 -0.01(-0.88%)
Feb 28, 2011 1.451 1.477 1.438 1.451 47,672 +0.01(+0.59%)
Feb 25, 2011 1.434 1.494 1.434 1.443 33,268 +0.01(+0.59%)
Feb 24, 2011 1.494 1.498 1.422 1.434 25,307 +0.05(+3.70%)
Feb 23, 2011 1.374 1.473 1.374 1.383 43,539 -0.00(-0.32%)
Feb 22, 2011 1.366 1.447 1.366 1.387 73,835 +0.02(+1.57%)
Feb 18, 2011 1.387 1.409 1.366 1.366 49,197 -0.01(-0.62%)
Feb 17, 2011 1.383 1.387 1.374 1.374 82,871 -0.01(-0.62%)
Feb 16, 2011 1.400 1.409 1.383 1.383 39,015 +0.00(+0.00%)
Feb 15, 2011 1.400 1.417 1.383 1.383 65,482 -0.02(-1.22%)
Feb 14, 2011 1.430 1.430 1.400 1.400 25,251 -0.03(-2.09%)
Feb 11, 2011 1.494 1.494 1.413 1.430 72,291 -0.06(-4.01%)
Feb 10, 2011 1.502 1.532 1.490 1.490 60,600 -0.04(-2.51%)
Feb 09, 2011 1.528 1.545 1.485 1.528 133,460 +0.04(+2.87%)
Feb 08, 2011 1.357 1.511 1.357 1.485 240,137 +0.16(+12.26%)
Feb 07, 2011 1.306 1.332 1.293 1.323 99,226 -0.00(-0.32%)
Feb 04, 2011 1.302 1.357 1.302 1.327 57,111 +0.00(+0.32%)
Feb 03, 2011 1.302 1.328 1.302 1.323 60,326 +0.00(+0.32%)
Feb 02, 2011 1.306 1.344 1.302 1.319 73,244 -0.00(-0.23%)
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.