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 +0.010 (+0.39%)
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 (%)
Sep 30, 2015 0.9718 0.9971 0.9718 0.9817 5,821 +0.00(+0.37%)
Sep 29, 2015 0.9654 0.9781 0.9654 0.9781 10,254 +0.01(+1.31%)
Sep 28, 2015 0.9336 0.9717 0.9336 0.9654 13,750 +0.01(+1.34%)
Sep 25, 2015 0.9590 0.9590 0.9463 0.9527 3,815 +0.01(+0.67%)
Sep 24, 2015 0.9463 0.9463 0.9463 0.9463 157 +0.00(+0.00%)
Sep 23, 2015 0.9336 0.9463 0.9336 0.9463 4,892 -0.01(-0.67%)
Sep 22, 2015 0.9527 0.9527 0.9527 0.9527 266 -0.03(-2.60%)
Sep 21, 2015 0.9527 0.9781 0.9527 0.9781 7,929 -0.01(-1.28%)
Sep 18, 2015 1.019 1.048 0.9908 0.9908 4,408 +0.01(+0.71%)
Sep 17, 2015 0.9781 0.9844 0.9654 0.9838 15,705 +0.02(+1.91%)
Sep 16, 2015 0.9717 0.9735 0.9654 0.9654 3,230 +0.00(+0.00%)
Sep 15, 2015 0.9654 0.9842 0.9654 0.9654 4,756 -0.00(-0.33%)
Sep 14, 2015 0.9747 0.9747 0.9685 0.9685 1,808 +0.02(+1.96%)
Sep 11, 2015 0.9499 0.9562 0.9437 0.9499 8,288 +0.01(+1.32%)
Sep 10, 2015 0.9623 0.9623 0.9375 0.9375 1,071 -0.01(-0.66%)
Sep 09, 2015 0.9623 0.9623 0.9437 0.9437 674 -0.01(-0.65%)
Sep 08, 2015 0.9499 0.9561 0.8754 0.9499 47,704 +0.05(+5.52%)
Sep 04, 2015 0.9313 0.9002 0.9002 0.9002 38,333 -0.04(-3.97%)
Sep 03, 2015 0.9933 0.9933 0.9375 0.9375 22,162 -0.02(-1.95%)
Sep 02, 2015 1.031 1.031 0.9561 0.9561 43,781 -0.05(-4.94%)
Sep 01, 2015 1.037 1.050 0.9934 1.006 25,034 -0.05(-4.71%)
Aug 31, 2015 1.055 1.093 1.049 1.055 12,716 -0.01(-0.58%)
Aug 28, 2015 1.111 1.111 1.062 1.062 7,571 -0.02(-1.72%)
Aug 27, 2015 1.080 1.080 1.080 1.080 934 -0.01(-0.58%)
Aug 26, 2015 1.087 1.118 1.043 1.087 101,426 +0.00(+0.00%)
Aug 25, 2015 1.087 1.087 1.087 1.087 2,651 -0.02(-2.23%)
Aug 24, 2015 1.087 1.111 1.080 1.111 29,032 +0.02(+2.29%)
Aug 21, 2015 1.087 1.092 1.087 1.087 17,379 +0.00(+0.00%)
Aug 20, 2015 1.088 1.088 1.087 1.087 670 -0.01(-0.57%)
Aug 19, 2015 1.093 1.093 1.093 1.093 161 -0.00(-0.05%)
Aug 18, 2015 1.087 1.118 1.087 1.093 26,790 -0.00(-0.34%)
Aug 17, 2015 1.097 1.097 1.097 1.097 649 -0.02(-1.83%)
Aug 14, 2015 1.118 1.118 1.118 1.118 486 +0.00(+0.00%)
Aug 13, 2015 1.118 1.118 1.118 1.118 521 +0.00(+0.00%)
Aug 12, 2015 1.118 1.118 1.118 1.118 209 +0.00(+0.06%)
Aug 11, 2015 1.105 1.118 1.105 1.117 4,334 -0.00(-0.06%)
Aug 10, 2015 1.099 1.118 1.099 1.118 1,733 +0.02(+1.69%)
Aug 07, 2015 1.100 1.118 1.099 1.099 43,542 -0.01(-1.11%)
Aug 06, 2015 1.105 1.118 1.105 1.111 6,215 -0.01(-0.57%)
Aug 05, 2015 1.105 1.118 1.105 1.118 3,023 +0.01(+1.12%)
Aug 04, 2015 1.111 1.111 1.105 1.105 3,802 -0.01(-1.11%)
Aug 03, 2015 1.118 1.118 1.117 1.118 1,451 +0.01(+1.12%)
Jul 31, 2015 1.118 1.118 1.105 1.105 80,869 -0.01(-1.11%)
Jul 30, 2015 1.117 1.124 1.112 1.118 47,063 +0.01(+0.47%)
Jul 29, 2015 1.118 1.118 1.111 1.112 4,675 -0.01(-0.47%)
Jul 28, 2015 1.118 1.118 1.113 1.118 2,080 +0.01(+0.56%)
Jul 27, 2015 1.130 1.136 1.111 1.111 60,602 -0.02(-1.86%)
Jul 24, 2015 1.117 1.142 1.117 1.132 119,778 +0.00(+0.21%)
Jul 23, 2015 1.111 1.142 1.111 1.130 152,044 +0.00(+0.00%)
Jul 22, 2015 1.130 1.136 1.130 1.130 3,187 +0.01(+1.11%)
Jul 21, 2015 1.118 1.130 1.118 1.118 91,939 -0.02(-1.64%)
Jul 20, 2015 1.136 1.136 1.136 1.136 1,278 +0.01(+0.55%)
Jul 17, 2015 1.117 1.130 1.117 1.130 69,084 +0.01(+1.11%)
Jul 16, 2015 1.118 1.136 1.105 1.118 55,432 +0.00(+0.00%)
Jul 15, 2015 1.118 1.119 1.105 1.118 76,838 +0.00(+0.09%)
Jul 14, 2015 1.111 1.118 1.111 1.117 4,258 -0.00(-0.09%)
Jul 13, 2015 1.118 1.118 1.118 1.118 26,579 +0.00(+0.00%)
Jul 10, 2015 1.099 1.118 1.099 1.118 4,736 +0.01(+1.10%)
Jul 09, 2015 1.118 1.118 1.105 1.105 10,367 -0.01(-1.09%)
Jul 08, 2015 1.101 1.118 1.087 1.118 31,552 +0.00(+0.00%)
Jul 07, 2015 1.118 1.118 1.110 1.118 32,783 +0.00(+0.01%)
Jul 06, 2015 1.118 1.118 1.112 1.117 23,319 -0.00(-0.01%)
Jul 02, 2015 1.118 1.118 1.118 1.118 44,615 +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.