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 UNCHANGED
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 (%)
Aug 31, 2011 1.518 1.518 1.395 1.413 115,574 -0.08(-5.30%)
Aug 30, 2011 1.452 1.522 1.434 1.492 118,790 +0.06(+4.00%)
Aug 29, 2011 1.439 1.483 1.372 1.434 284,409 +0.14(+10.54%)
Aug 26, 2011 1.222 1.315 1.152 1.297 241,448 +0.24(+22.50%)
Aug 25, 2011 1.099 1.099 1.046 1.059 15,180 -0.00(-0.41%)
Aug 24, 2011 1.064 1.064 1.041 1.064 9,025 +0.02(+2.12%)
Aug 23, 2011 1.055 1.064 0.9973 1.041 30,534 -0.01(-1.26%)
Aug 22, 2011 1.130 1.130 0.9885 1.055 50,985 -0.05(-4.40%)
Aug 19, 2011 1.139 1.139 1.095 1.103 45,660 -0.02(-1.96%)
Aug 18, 2011 1.169 1.169 1.103 1.125 20,287 -0.06(-5.21%)
Aug 17, 2011 1.182 1.218 1.134 1.187 20,763 -0.00(-0.37%)
Aug 16, 2011 1.174 1.192 1.174 1.192 6,118 +0.00(+0.00%)
Aug 15, 2011 1.169 1.200 1.139 1.192 43,075 +0.02(+1.50%)
Aug 12, 2011 1.169 1.178 1.143 1.174 11,733 +0.00(+0.38%)
Aug 11, 2011 1.187 1.187 1.156 1.169 4,584 -0.01(-0.75%)
Aug 10, 2011 1.183 1.192 1.161 1.178 39,685 -0.00(-0.39%)
Aug 09, 2011 1.169 1.187 1.125 1.183 23,550 +0.08(+7.22%)
Aug 08, 2011 1.152 1.165 1.086 1.103 93,874 -0.08(-6.72%)
Aug 05, 2011 1.225 1.225 1.178 1.183 45,288 -0.05(-3.94%)
Aug 04, 2011 1.240 1.240 1.209 1.231 13,795 -0.01(-0.71%)
Aug 03, 2011 1.236 1.261 1.236 1.240 7,326 -0.01(-0.71%)
Aug 02, 2011 1.289 1.289 1.236 1.249 16,795 -0.05(-3.74%)
Aug 01, 2011 1.284 1.297 1.253 1.297 18,370 +0.01(+0.41%)
Jul 29, 2011 1.297 1.297 1.236 1.292 16,091 +0.02(+1.31%)
Jul 28, 2011 1.280 1.293 1.275 1.275 14,670 +0.01(+1.05%)
Jul 27, 2011 1.236 1.275 1.236 1.262 31,624 -0.02(-1.72%)
Jul 26, 2011 1.284 1.302 1.284 1.284 3,766 -0.02(-1.36%)
Jul 25, 2011 1.297 1.315 1.284 1.302 17,387 +0.02(+1.72%)
Jul 22, 2011 1.280 1.284 1.244 1.280 6,118 +0.01(+0.69%)
Jul 21, 2011 1.227 1.297 1.227 1.271 31,157 +0.05(+3.97%)
Jul 20, 2011 1.311 1.311 1.222 1.222 10,199 -0.00(-0.36%)
Jul 19, 2011 1.258 1.284 1.227 1.227 78,311 -0.08(-5.76%)
Jul 18, 2011 1.311 1.311 1.275 1.302 28,024 +0.03(+2.43%)
Jul 15, 2011 1.262 1.294 1.262 1.271 9,064 -0.04(-3.03%)
Jul 13, 2011 1.253 1.311 1.311 1.311 18,128 +0.09(+7.61%)
Jul 12, 2011 1.262 1.337 1.218 1.218 16,181 -0.03(-2.13%)
Jul 11, 2011 1.324 1.324 1.222 1.244 43,972 -0.08(-6.00%)
Jul 08, 2011 1.324 1.328 1.287 1.324 32,091 +0.05(+4.17%)
Jul 07, 2011 1.253 1.337 1.244 1.271 46,879 +0.01(+0.70%)
Jul 06, 2011 1.284 1.293 1.253 1.262 22,909 -0.04(-2.72%)
Jul 05, 2011 1.310 1.310 1.297 1.297 21,934 -0.00(-0.00%)
Jul 01, 2011 1.263 1.297 1.263 1.297 19,337 +0.01(+0.67%)
Jun 30, 2011 1.267 1.302 1.258 1.289 34,257 +0.06(+4.58%)
Jun 29, 2011 1.102 1.232 1.102 1.232 79,576 +0.11(+9.65%)
Jun 28, 2011 1.137 1.141 1.124 1.124 28,090 -0.01(-1.15%)
Jun 27, 2011 1.123 1.137 1.107 1.137 11,695 +0.00(+0.38%)
Jun 24, 2011 1.102 1.137 1.102 1.133 27,352 +0.02(+1.55%)
Jun 23, 2011 1.111 1.137 1.107 1.115 36,469 -0.00(-0.39%)
Jun 22, 2011 1.159 1.159 1.115 1.120 47,133 -0.03(-2.73%)
Jun 21, 2011 1.133 1.193 1.133 1.151 52,698 +0.02(+2.02%)
Jun 20, 2011 1.141 1.180 1.128 1.128 14,426 -0.05(-4.41%)
Jun 17, 2011 1.146 1.180 1.128 1.180 39,011 +0.04(+3.23%)
Jun 16, 2011 1.176 1.180 1.137 1.143 9,858 +0.01(+0.96%)
Jun 15, 2011 1.154 1.163 1.128 1.133 78,088 -0.06(-5.09%)
Jun 14, 2011 1.185 1.245 1.185 1.193 43,095 +0.01(+0.73%)
Jun 13, 2011 1.201 1.224 1.180 1.185 36,133 -0.02(-1.44%)
Jun 10, 2011 1.176 1.219 1.176 1.202 20,280 +0.00(+0.00%)
Jun 09, 2011 1.150 1.228 1.150 1.202 19,473 +0.06(+4.92%)
Jun 08, 2011 1.206 1.211 1.146 1.146 124,488 -0.07(-6.02%)
Jun 07, 2011 1.232 1.237 1.193 1.219 153,484 -0.04(-2.80%)
Jun 06, 2011 1.284 1.284 1.241 1.254 77,767 -0.06(-4.24%)
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.