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 (%)
Sep 30, 2016 1.173 1.191 1.165 1.178 4,312 +0.01(+1.15%)
Sep 29, 2016 1.191 1.191 1.164 1.164 12,728 -0.03(-2.25%)
Sep 28, 2016 1.171 1.191 1.164 1.191 37,435 +0.02(+1.71%)
Sep 27, 2016 1.158 1.171 1.158 1.171 11,438 +0.00(+0.00%)
Sep 26, 2016 1.158 1.171 1.158 1.171 29,676 +0.01(+0.58%)
Sep 23, 2016 1.164 1.164 1.158 1.164 18,447 -0.00(-0.29%)
Sep 22, 2016 1.164 1.171 1.158 1.168 32,363 +0.00(+0.29%)
Sep 21, 2016 1.158 1.171 1.158 1.164 55,053 -0.01(-0.57%)
Sep 20, 2016 1.158 1.171 1.158 1.171 25,577 +0.01(+1.16%)
Sep 19, 2016 1.158 1.171 1.158 1.158 122,608 -0.01(-0.58%)
Sep 16, 2016 1.164 1.164 1.155 1.164 61,416 +0.02(+1.75%)
Sep 15, 2016 1.157 1.171 1.144 1.144 68,929 -0.01(-1.10%)
Sep 14, 2016 1.158 1.164 1.157 1.157 60,397 +0.01(+1.11%)
Sep 13, 2016 1.184 1.184 1.138 1.144 65,332 +0.01(+0.59%)
Sep 12, 2016 1.198 1.198 1.138 1.138 126,466 -0.06(-5.03%)
Sep 09, 2016 1.164 1.204 1.164 1.198 1,860 -0.00(-0.22%)
Sep 08, 2016 1.185 1.211 1.185 1.200 14,316 -0.00(-0.12%)
Sep 07, 2016 1.204 1.211 1.191 1.202 21,216 -0.00(-0.22%)
Sep 06, 2016 1.204 1.204 1.178 1.204 1,234 +0.01(+0.56%)
Sep 02, 2016 1.218 1.198 1.198 1.198 3,586 -0.01(-1.11%)
Sep 01, 2016 1.225 1.225 1.178 1.211 14,049 -0.01(-0.55%)
Aug 31, 2016 1.190 1.231 1.190 1.218 6,240 +0.03(+2.26%)
Aug 30, 2016 1.191 1.191 1.184 1.191 8,829 -0.00(-0.01%)
Aug 29, 2016 1.191 1.191 1.164 1.191 2,758 -0.01(-0.53%)
Aug 26, 2016 1.198 1.198 1.158 1.197 8,581 -0.00(-0.03%)
Aug 25, 2016 1.251 1.251 1.172 1.198 45,350 -0.04(-3.24%)
Aug 24, 2016 1.218 1.245 1.198 1.238 75,596 +0.05(+3.93%)
Aug 23, 2016 1.225 1.225 1.191 1.191 29,577 -0.01(-0.57%)
Aug 22, 2016 1.238 1.258 1.198 1.198 35,944 +0.01(+0.58%)
Aug 19, 2016 1.138 1.258 1.138 1.191 37,712 -0.05(-3.74%)
Aug 18, 2016 1.171 1.251 1.158 1.237 96,225 +0.07(+5.66%)
Aug 17, 2016 1.171 1.171 1.158 1.171 5,855 +0.00(+0.00%)
Aug 16, 2016 1.171 1.171 1.158 1.171 10,129 +0.01(+0.57%)
Aug 15, 2016 1.144 1.191 1.144 1.164 58,111 +0.03(+2.36%)
Aug 12, 2016 1.077 1.138 1.077 1.137 39,539 +0.03(+3.02%)
Aug 11, 2016 1.107 1.138 1.104 1.104 1,649 +0.01(+0.61%)
Aug 10, 2016 1.084 1.144 1.084 1.097 36,851 +0.00(+0.00%)
Aug 09, 2016 1.083 1.158 1.083 1.097 24,928 +0.02(+1.86%)
Aug 08, 2016 1.091 1.097 1.071 1.077 35,270 +0.01(+0.62%)
Aug 05, 2016 1.057 1.091 1.057 1.071 14,806 -0.02(-1.81%)
Aug 04, 2016 1.078 1.091 1.078 1.090 1,868 +0.01(+1.01%)
Aug 03, 2016 1.097 1.097 1.071 1.079 58,350 +0.03(+2.75%)
Aug 02, 2016 1.071 1.084 1.051 1.051 88,621 -0.05(-4.27%)
Aug 01, 2016 1.071 1.097 1.068 1.097 10,583 +0.01(+0.94%)
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%)
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.