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

Deswell Inds Inc (NQ: DSWL )

2.560 +0.020 (+0.79%)
Streaming Delayed Price Updated: 2:01 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 30, 2014 1.156 1.173 1.156 1.156 73,502 +0.00(+0.00%)
Apr 29, 2014 1.162 1.162 1.156 1.156 20,355 -0.01(-0.48%)
Apr 28, 2014 1.162 1.167 1.156 1.162 67,657 -0.01(-0.48%)
Apr 25, 2014 1.162 1.178 1.162 1.167 8,888 +0.01(+0.48%)
Apr 24, 2014 1.162 1.167 1.162 1.162 20,060 -0.01(-0.48%)
Apr 23, 2014 1.184 1.184 1.162 1.167 3,697 -0.02(-1.82%)
Apr 22, 2014 1.162 1.202 1.162 1.189 20,668 +0.02(+1.86%)
Apr 21, 2014 1.200 1.200 1.162 1.167 14,903 -0.02(-1.87%)
Apr 17, 2014 1.173 1.189 1.189 1.189 61,535 +0.02(+1.90%)
Apr 16, 2014 1.162 1.217 1.162 1.167 31,249 +0.01(+0.48%)
Apr 15, 2014 1.162 1.173 1.162 1.162 35,283 +0.00(+0.00%)
Apr 14, 2014 1.184 1.200 1.156 1.162 27,953 -0.01(-0.95%)
Apr 11, 2014 1.200 1.200 1.173 1.173 56,128 -0.02(-1.86%)
Apr 10, 2014 1.200 1.212 1.195 1.195 10,142 -0.01(-0.46%)
Apr 09, 2014 1.200 1.207 1.195 1.200 68,820 +0.00(+0.00%)
Apr 08, 2014 1.200 1.206 1.184 1.200 67,150 +0.00(+0.00%)
Apr 07, 2014 1.200 1.206 1.200 1.200 28,113 +0.00(+0.00%)
Apr 04, 2014 1.212 1.223 1.195 1.200 101,567 -0.01(-0.92%)
Apr 03, 2014 1.212 1.223 1.212 1.212 55,018 +0.00(+0.00%)
Apr 02, 2014 1.212 1.223 1.212 1.212 29,472 +0.00(+0.00%)
Apr 01, 2014 1.167 1.223 1.167 1.212 40,323 +0.06(+5.31%)
Mar 31, 2014 1.223 1.223 1.150 1.150 38,642 -0.04(-3.72%)
Mar 28, 2014 1.134 1.245 1.117 1.195 115,723 +0.08(+6.97%)
Mar 27, 2014 1.117 1.178 1.112 1.117 57,301 +0.00(+0.00%)
Mar 26, 2014 1.139 1.162 1.117 1.117 136,194 -0.03(-2.43%)
Mar 25, 2014 1.189 1.195 1.145 1.145 71,164 -0.03(-2.37%)
Mar 24, 2014 1.212 1.212 1.167 1.173 35,424 -0.02(-1.86%)
Mar 21, 2014 1.245 1.245 1.195 1.195 74,919 -0.02(-1.83%)
Mar 20, 2014 1.256 1.256 1.217 1.217 182,021 -0.03(-2.67%)
Mar 19, 2014 1.245 1.273 1.245 1.251 14,924 -0.01(-0.44%)
Mar 18, 2014 1.245 1.265 1.239 1.256 20,009 +0.01(+0.89%)
Mar 17, 2014 1.239 1.251 1.239 1.245 34,094 +0.00(+0.00%)
Mar 14, 2014 1.251 1.273 1.239 1.245 44,846 -0.01(-0.88%)
Mar 13, 2014 1.278 1.295 1.256 1.256 24,228 -0.03(-2.59%)
Mar 12, 2014 1.323 1.323 1.289 1.289 13,208 +0.00(+0.00%)
Mar 11, 2014 1.295 1.295 1.278 1.289 31,105 -0.01(-0.43%)
Mar 10, 2014 1.289 1.312 1.284 1.295 17,596 +0.02(+1.30%)
Mar 07, 2014 1.289 1.289 1.278 1.278 58,980 -0.01(-0.43%)
Mar 06, 2014 1.278 1.289 1.278 1.284 59,397 +0.03(+2.67%)
Mar 05, 2014 1.251 1.256 1.234 1.251 47,603 +0.01(+0.88%)
Mar 04, 2014 1.245 1.261 1.240 1.240 41,710 +0.00(+0.00%)
Mar 03, 2014 1.245 1.245 1.234 1.240 33,994 +0.01(+0.44%)
Feb 28, 2014 1.245 1.245 1.234 1.234 66,051 +0.01(+0.44%)
Feb 27, 2014 1.240 1.245 1.229 1.229 95,733 -0.01(-0.44%)
Feb 26, 2014 1.234 1.251 1.234 1.234 39,497 +0.00(+0.00%)
Feb 25, 2014 1.234 1.272 1.234 1.234 65,839 -0.03(-2.57%)
Feb 24, 2014 1.256 1.278 1.256 1.267 12,942 +0.01(+0.43%)
Feb 21, 2014 1.251 1.272 1.223 1.261 18,879 +0.01(+0.87%)
Feb 20, 2014 1.229 1.256 1.223 1.251 78,495 +0.03(+2.22%)
Feb 19, 2014 1.245 1.245 1.223 1.223 67,033 -0.04(-3.02%)
Feb 18, 2014 1.256 1.267 1.223 1.261 63,257 +0.02(+1.31%)
Feb 14, 2014 1.229 1.245 1.245 1.245 81,478 +0.01(+0.88%)
Feb 13, 2014 1.234 1.267 1.229 1.234 48,911 -0.01(-0.44%)
Feb 12, 2014 1.267 1.267 1.234 1.240 17,160 -0.01(-0.87%)
Feb 11, 2014 1.267 1.267 1.251 1.251 27,991 -0.01(-0.86%)
Feb 10, 2014 1.240 1.272 1.229 1.261 74,386 +0.00(+0.00%)
Feb 07, 2014 1.267 1.267 1.251 1.261 34,107 -0.01(-0.43%)
Feb 06, 2014 1.256 1.289 1.251 1.267 54,333 -0.02(-1.27%)
Feb 05, 2014 1.256 1.283 1.256 1.283 26,775 +0.03(+2.61%)
Feb 04, 2014 1.261 1.261 1.251 1.251 39,556 -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.