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 (%)
Jul 29, 2016 1.071 1.089 1.057 1.087 59,622 +0.02(+1.55%)
Jul 28, 2016 1.051 1.071 1.051 1.071 24,815 +0.02(+1.91%)
Jul 27, 2016 1.071 1.171 1.051 1.051 130,457 -0.02(-1.88%)
Jul 26, 2016 1.071 1.071 1.057 1.071 2,700 +0.02(+2.30%)
Jul 25, 2016 1.051 1.051 1.044 1.047 51,801 -0.00(-0.38%)
Jul 22, 2016 1.044 1.064 1.044 1.051 17,680 +0.01(+0.64%)
Jul 21, 2016 1.064 1.064 1.044 1.044 20,458 +0.00(+0.00%)
Jul 20, 2016 1.064 1.064 1.037 1.044 11,188 -0.01(-1.27%)
Jul 19, 2016 1.031 1.064 1.031 1.057 7,753 +0.02(+1.94%)
Jul 18, 2016 1.044 1.064 1.030 1.037 22,406 +0.00(+0.00%)
Jul 15, 2016 1.037 1.044 1.037 1.037 12,037 +0.01(+1.31%)
Jul 14, 2016 1.037 1.044 1.017 1.024 101,878 -0.01(-0.65%)
Jul 13, 2016 1.037 1.044 1.030 1.030 12,811 -0.01(-1.08%)
Jul 12, 2016 1.017 1.044 1.017 1.042 88,816 +0.02(+1.75%)
Jul 11, 2016 1.037 1.038 1.017 1.024 51,797 -0.02(-1.85%)
Jul 08, 2016 1.026 1.044 1.026 1.043 2,400 +0.01(+0.57%)
Jul 07, 2016 1.064 1.064 1.017 1.037 27,499 -0.04(-3.73%)
Jul 05, 2016 1.064 1.104 1.024 1.077 23,698 +0.05(+4.89%)
Jul 01, 2016 1.047 1.027 1.027 1.027 48,148 -0.01(-0.63%)
Jun 29, 2016 1.047 1.034 1.034 1.034 162 -0.02(-1.62%)
Jun 28, 2016 1.047 1.051 1.034 1.051 38,977 +0.02(+1.65%)
Jun 27, 2016 1.073 1.073 0.9813 1.034 18,111 -0.01(-0.63%)
Jun 24, 2016 1.047 1.047 1.034 1.040 39,420 -0.02(-1.85%)
Jun 23, 2016 1.079 1.079 1.053 1.060 7,951 -0.01(-0.61%)
Jun 22, 2016 1.060 1.079 1.060 1.066 40,736 +0.01(+1.24%)
Jun 21, 2016 1.034 1.053 1.034 1.053 305 +0.01(+1.26%)
Jun 20, 2016 1.073 1.073 1.040 1.040 8,816 +0.01(+0.63%)
Jun 17, 2016 1.034 1.034 1.034 1.034 210 -0.01(-0.63%)
Jun 16, 2016 1.034 1.060 1.034 1.040 4,308 +0.02(+1.92%)
Jun 15, 2016 1.034 1.034 1.021 1.021 18,707 +0.00(+0.00%)
Jun 14, 2016 1.060 1.060 1.021 1.021 20,911 -0.04(-3.70%)
Jun 13, 2016 1.011 1.060 1.001 1.060 11,249 +0.03(+3.18%)
Jun 10, 2016 0.9944 1.035 0.9944 1.027 13,562 -0.02(-1.88%)
Jun 09, 2016 1.066 1.079 1.021 1.047 7,668 -0.03(-3.03%)
Jun 08, 2016 1.067 1.079 1.066 1.079 6,254 +0.02(+1.85%)
Jun 07, 2016 1.045 1.079 1.045 1.060 13,125 +0.03(+3.18%)
Jun 06, 2016 1.027 1.066 1.027 1.027 6,803 +0.02(+1.95%)
Jun 03, 2016 1.014 1.027 1.008 1.008 4,429 -0.01(-1.28%)
Jun 02, 2016 1.027 1.027 1.014 1.021 11,431 +0.00(+0.00%)
Jun 01, 2016 1.014 1.028 1.001 1.021 13,148 +0.01(+1.29%)
May 31, 2016 1.021 1.027 1.008 1.008 26,492 -0.04(-3.74%)
May 27, 2016 1.034 1.047 1.047 1.047 15,590 +0.02(+1.91%)
May 26, 2016 1.041 1.047 1.027 1.027 13,840 -0.01(-1.26%)
May 25, 2016 1.047 1.047 1.027 1.040 27,823 -0.01(-0.62%)
May 24, 2016 1.045 1.047 1.027 1.047 6,014 -0.01(-0.99%)
May 23, 2016 1.027 1.073 1.027 1.057 3,193 -0.01(-0.85%)
May 20, 2016 1.040 1.073 1.040 1.066 7,572 +0.04(+3.82%)
May 19, 2016 1.060 1.073 1.027 1.027 27,792 -0.05(-4.85%)
May 18, 2016 1.099 1.099 1.033 1.079 59,793 +0.05(+5.09%)
May 17, 2016 1.040 1.066 1.021 1.027 2,097 +0.01(+0.65%)
May 16, 2016 1.032 1.056 1.021 1.021 46,569 +0.01(+0.64%)
May 13, 2016 1.034 1.034 1.014 1.014 2,950 +0.00(+0.01%)
May 12, 2016 1.014 1.014 1.014 1.014 45,855 +0.00(+0.01%)
May 11, 2016 1.021 1.034 1.014 1.014 92,912 -0.00(-0.01%)
May 10, 2016 1.027 1.027 0.9944 1.014 69,622 -0.02(-1.52%)
May 09, 2016 1.047 1.047 1.030 1.030 837 -0.00(-0.37%)
May 05, 2016 1.047 1.034 1.034 1.034 3 -0.01(-1.26%)
May 04, 2016 1.063 1.063 1.047 1.047 12,746 -0.02(-1.84%)
May 03, 2016 1.066 1.066 1.066 1.066 7,911 +0.00(+0.00%)
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.