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

Deswell Inds Inc (NQ: DSWL )

2.435 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2017 1.581 1.581 1.552 1.574 11,543 +0.01(+0.92%)
Jun 29, 2017 1.545 1.581 1.510 1.559 55,425 +0.02(+1.40%)
Jun 28, 2017 1.552 1.552 1.531 1.538 36,035 +0.00(+0.00%)
Jun 27, 2017 1.538 1.552 1.509 1.538 72,930 +0.00(+0.00%)
Jun 26, 2017 1.559 1.559 1.524 1.538 21,006 -0.01(-0.47%)
Jun 23, 2017 1.480 1.545 1.480 1.545 50,161 +0.01(+0.94%)
Jun 22, 2017 1.516 1.559 1.509 1.531 41,878 +0.02(+1.43%)
Jun 21, 2017 1.474 1.509 1.460 1.509 176,524 +0.04(+2.84%)
Jun 20, 2017 1.442 1.467 1.433 1.467 168,424 +0.01(+1.00%)
Jun 19, 2017 1.447 1.460 1.419 1.453 51,188 +0.03(+1.90%)
Jun 16, 2017 1.502 1.502 1.399 1.426 82,089 -0.03(-2.38%)
Jun 15, 2017 1.384 1.460 1.377 1.460 77,593 +0.08(+5.52%)
Jun 14, 2017 1.412 1.412 1.384 1.384 24,799 -0.01(-0.50%)
Jun 13, 2017 1.384 1.391 1.363 1.391 64,860 +0.03(+2.04%)
Jun 12, 2017 1.377 1.384 1.349 1.363 85,275 +0.00(+0.00%)
Jun 09, 2017 1.377 1.377 1.349 1.363 5,534 +0.01(+1.03%)
Jun 08, 2017 1.377 1.377 1.349 1.349 3,627 +0.00(+0.00%)
Jun 07, 2017 1.349 1.370 1.349 1.349 9,546 -0.01(-0.51%)
Jun 06, 2017 1.349 1.370 1.349 1.356 51,058 +0.01(+1.04%)
Jun 05, 2017 1.349 1.349 1.342 1.342 24,020 +0.01(+0.52%)
Jun 02, 2017 1.342 1.349 1.335 1.335 4,231 -0.01(-1.03%)
Jun 01, 2017 1.345 1.349 1.345 1.349 665 +0.01(+0.52%)
May 31, 2017 1.342 1.356 1.342 1.342 5,678 +0.00(+0.00%)
May 30, 2017 1.349 1.349 1.342 1.342 20,820 +0.01(+0.52%)
May 26, 2017 1.349 1.349 1.335 1.335 8,746 +0.00(+0.00%)
May 25, 2017 1.342 1.349 1.335 1.335 3,025 -0.01(-1.03%)
May 24, 2017 1.328 1.349 1.328 1.349 1,071 +0.01(+0.52%)
May 23, 2017 1.335 1.349 1.335 1.342 4,686 +0.01(+0.52%)
May 22, 2017 1.335 1.349 1.307 1.335 85,708 -0.01(-0.52%)
May 19, 2017 1.363 1.363 1.342 1.342 3,438 +0.00(+0.00%)
May 18, 2017 1.349 1.349 1.325 1.342 43,614 -0.01(-1.03%)
May 17, 2017 1.356 1.356 1.356 1.356 1,075 +0.03(+1.93%)
May 16, 2017 1.321 1.356 1.321 1.330 15,093 +0.02(+1.22%)
May 15, 2017 1.342 1.342 1.301 1.314 58,007 -0.03(-2.07%)
May 12, 2017 1.328 1.349 1.328 1.342 16,138 +0.01(+1.05%)
May 11, 2017 1.328 1.349 1.328 1.328 27,437 -0.03(-2.05%)
May 10, 2017 1.349 1.362 1.321 1.356 9,472 +0.03(+2.04%)
May 09, 2017 1.328 1.329 1.321 1.329 23,966 +0.04(+2.75%)
May 08, 2017 1.321 1.342 1.287 1.294 53,128 -0.03(-2.11%)
May 05, 2017 1.311 1.321 1.302 1.321 3,325 +0.02(+1.60%)
May 04, 2017 1.342 1.342 1.301 1.301 14,600 -0.01(-1.03%)
May 03, 2017 1.328 1.342 1.294 1.314 21,183 -0.04(-3.11%)
May 02, 2017 1.363 1.363 1.328 1.356 3,110 +0.01(+1.04%)
May 01, 2017 1.335 1.363 1.335 1.342 11,997 +0.01(+1.05%)
Apr 28, 2017 1.342 1.342 1.328 1.328 37,908 -0.01(-1.04%)
Apr 27, 2017 1.342 1.363 1.342 1.342 38,614 +0.00(+0.00%)
Apr 26, 2017 1.342 1.363 1.342 1.342 57,344 +0.00(+0.00%)
Apr 25, 2017 1.335 1.342 1.335 1.342 7,804 +0.01(+0.52%)
Apr 24, 2017 1.342 1.349 1.326 1.335 17,353 -0.01(-0.52%)
Apr 21, 2017 1.321 1.349 1.307 1.342 87,954 +0.01(+1.05%)
Apr 20, 2017 1.321 1.363 1.321 1.328 49,644 +0.01(+0.52%)
Apr 19, 2017 1.328 1.349 1.307 1.321 70,193 -0.04(-3.06%)
Apr 18, 2017 1.346 1.363 1.321 1.363 2,120 +0.00(+0.00%)
Apr 17, 2017 1.328 1.363 1.321 1.363 6,106 +0.03(+2.62%)
Apr 13, 2017 1.363 1.363 1.328 1.328 17,691 -0.03(-2.06%)
Apr 12, 2017 1.363 1.363 1.356 1.356 3,705 -0.01(-0.51%)
Apr 11, 2017 1.363 1.363 1.349 1.363 2,520 -0.01(-0.51%)
Apr 10, 2017 1.377 1.377 1.349 1.370 17,736 -0.01(-0.50%)
Apr 07, 2017 1.377 1.377 1.364 1.377 32,062 +0.00(+0.05%)
Apr 06, 2017 1.364 1.377 1.356 1.376 6,929 +0.01(+0.46%)
Apr 05, 2017 1.328 1.376 1.328 1.370 107,846 +0.03(+1.92%)
Apr 04, 2017 1.335 1.356 1.335 1.344 20,548 -0.01(-0.88%)
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.