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 (%)
Apr 30, 2015 1.155 1.155 1.115 1.151 20,184 +0.01(+0.53%)
Apr 29, 2015 1.127 1.151 1.115 1.145 9,276 +0.02(+1.62%)
Apr 28, 2015 1.176 1.182 1.121 1.127 21,348 -0.04(-3.14%)
Apr 27, 2015 1.164 1.182 1.157 1.164 32,210 +0.00(+0.00%)
Apr 24, 2015 1.164 1.182 1.164 1.164 14,161 +0.00(+0.00%)
Apr 23, 2015 1.164 1.194 1.164 1.164 10,505 +0.00(+0.00%)
Apr 22, 2015 1.157 1.200 1.157 1.164 17,543 +0.01(+0.53%)
Apr 21, 2015 1.157 1.170 1.139 1.157 115,389 -0.01(-0.52%)
Apr 20, 2015 1.157 1.164 1.157 1.164 27,481 +0.00(+0.00%)
Apr 17, 2015 1.157 1.176 1.157 1.164 4,450 +0.00(+0.00%)
Apr 16, 2015 1.157 1.182 1.157 1.164 6,533 +0.00(+0.00%)
Apr 15, 2015 1.157 1.200 1.157 1.164 56,922 +0.01(+0.53%)
Apr 14, 2015 1.164 1.164 1.151 1.157 29,300 +0.00(+0.00%)
Apr 13, 2015 1.157 1.163 1.157 1.157 22,656 +0.00(+0.00%)
Apr 10, 2015 1.151 1.164 1.133 1.157 117,986 +0.05(+4.40%)
Apr 09, 2015 1.109 1.139 1.109 1.109 45,723 -0.02(-2.15%)
Apr 08, 2015 1.145 1.151 1.121 1.133 30,857 -0.01(-0.82%)
Apr 07, 2015 1.151 1.151 1.121 1.142 7,889 +0.02(+1.37%)
Apr 06, 2015 1.145 1.145 1.127 1.127 9,182 +0.00(+0.00%)
Apr 02, 2015 1.145 1.127 1.127 1.127 44,157 +0.01(+0.54%)
Apr 01, 2015 1.145 1.145 1.121 1.121 7,500 +0.00(+0.00%)
Mar 31, 2015 1.127 1.139 1.121 1.121 12,229 +0.01(+1.10%)
Mar 30, 2015 1.164 1.164 1.109 1.109 26,783 -0.05(-4.71%)
Mar 27, 2015 1.164 1.170 1.157 1.164 13,225 +0.01(+0.53%)
Mar 26, 2015 1.157 1.170 1.157 1.157 53,137 -0.01(-0.88%)
Mar 25, 2015 1.157 1.168 1.157 1.168 7,235 +0.01(+0.88%)
Mar 24, 2015 1.157 1.176 1.157 1.157 15,816 -0.01(-1.04%)
Mar 23, 2015 1.164 1.182 1.157 1.170 17,914 +0.01(+0.52%)
Mar 20, 2015 1.188 1.188 1.164 1.164 22,047 +0.00(+0.00%)
Mar 19, 2015 1.164 1.182 1.164 1.164 11,595 +0.00(+0.00%)
Mar 18, 2015 1.157 1.182 1.157 1.164 16,451 +0.00(+0.00%)
Mar 17, 2015 1.157 1.164 1.157 1.164 22,740 +0.01(+0.44%)
Mar 16, 2015 1.164 1.164 1.157 1.158 22,888 -0.01(-0.44%)
Mar 13, 2015 1.157 1.164 1.157 1.164 15,103 +0.01(+0.53%)
Mar 12, 2015 1.164 1.164 1.157 1.157 45,402 -0.02(-1.55%)
Mar 11, 2015 1.157 1.176 1.157 1.176 6,697 +0.02(+1.58%)
Mar 10, 2015 1.127 1.188 1.127 1.157 44,738 +0.00(+0.00%)
Mar 09, 2015 1.157 1.181 1.127 1.157 21,788 -0.02(-1.55%)
Mar 06, 2015 1.157 1.188 1.157 1.176 17,480 +0.00(+0.03%)
Mar 05, 2015 1.194 1.194 1.157 1.175 14,050 +0.01(+0.50%)
Mar 04, 2015 1.176 1.176 1.151 1.170 35,311 -0.01(-0.52%)
Mar 03, 2015 1.145 1.176 1.145 1.176 18,505 +0.04(+3.76%)
Mar 02, 2015 1.188 1.194 1.133 1.133 13,288 -0.04(-3.12%)
Feb 27, 2015 1.133 1.170 1.133 1.170 19,155 +0.04(+3.23%)
Feb 26, 2015 1.157 1.176 1.133 1.133 27,666 -0.02(-2.11%)
Feb 25, 2015 1.151 1.183 1.145 1.157 15,900 +0.01(+1.06%)
Feb 24, 2015 1.151 1.166 1.145 1.145 31,928 -0.01(-1.05%)
Feb 23, 2015 1.151 1.177 1.151 1.157 36,401 +0.03(+2.43%)
Feb 20, 2015 1.148 1.148 1.124 1.130 15,403 +0.01(+0.48%)
Feb 19, 2015 1.124 1.153 1.124 1.125 12,314 +0.01(+0.59%)
Feb 18, 2015 1.113 1.118 1.112 1.118 25,927 +0.03(+2.75%)
Feb 17, 2015 1.112 1.124 1.088 1.088 153,994 -0.02(-2.16%)
Feb 13, 2015 1.124 1.112 1.112 1.112 56,196 -0.01(-1.06%)
Feb 12, 2015 1.148 1.148 1.118 1.124 6,613 +0.00(+0.00%)
Feb 11, 2015 1.124 1.146 1.124 1.124 13,433 +0.00(+0.00%)
Feb 10, 2015 1.112 1.154 1.112 1.124 7,616 +0.01(+0.53%)
Feb 09, 2015 1.112 1.130 1.112 1.118 12,726 +0.00(+0.37%)
Feb 06, 2015 1.142 1.142 1.112 1.114 39,473 -0.03(-2.45%)
Feb 05, 2015 1.124 1.190 1.124 1.142 12,622 +0.02(+1.60%)
Feb 04, 2015 1.148 1.155 1.124 1.124 19,066 +0.00(+0.00%)
Feb 03, 2015 1.154 1.154 1.118 1.124 19,503 -0.02(-1.57%)
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.