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

Deswell Inds Inc (NQ: DSWL )

2.450 +0.060 (+2.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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 (%)
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%)
May 02, 2016 1.075 1.093 1.066 1.066 1,112 -0.02(-1.81%)
Apr 29, 2016 1.091 1.091 1.086 1.086 4,206 -0.01(-1.13%)
Apr 28, 2016 1.073 1.099 1.073 1.098 6,051 -0.00(-0.13%)
Apr 27, 2016 1.086 1.107 1.083 1.100 25,900 +0.02(+1.97%)
Apr 26, 2016 1.066 1.086 1.066 1.079 5,271 +0.00(+0.10%)
Apr 25, 2016 1.086 1.086 1.078 1.078 3,193 -0.00(-0.24%)
Apr 22, 2016 1.079 1.082 1.079 1.080 7,275 +0.00(+0.05%)
Apr 21, 2016 1.066 1.079 1.066 1.079 14,676 +0.01(+1.23%)
Apr 20, 2016 1.066 1.086 1.066 1.066 2,619 +0.00(+0.00%)
Apr 19, 2016 1.066 1.079 1.066 1.066 6,279 -0.01(-1.21%)
Apr 18, 2016 1.079 1.080 1.079 1.079 4,036 +0.00(+0.00%)
Apr 15, 2016 1.066 1.086 1.066 1.079 6,089 +0.01(+0.62%)
Apr 14, 2016 1.066 1.096 1.066 1.073 7,537 +0.03(+3.14%)
Apr 13, 2016 1.047 1.047 1.027 1.040 5,383 +0.00(+0.32%)
Apr 12, 2016 0.9813 1.037 0.9748 1.037 115,624 +0.06(+6.38%)
Apr 11, 2016 1.040 1.040 0.9748 0.9748 70,542 -0.06(-5.69%)
Apr 08, 2016 1.079 1.079 1.027 1.034 96,641 -0.05(-4.82%)
Apr 07, 2016 1.079 1.086 1.079 1.086 2,697 +0.00(+0.00%)
Apr 06, 2016 1.080 1.086 1.080 1.086 17,993 -0.01(-0.60%)
Apr 05, 2016 1.106 1.106 1.079 1.093 32,175 -0.01(-0.60%)
Apr 04, 2016 1.106 1.106 1.093 1.099 12,194 +0.00(+0.00%)
Apr 01, 2016 1.093 1.105 1.086 1.099 8,885 -0.01(-1.18%)
Mar 31, 2016 1.112 1.112 1.106 1.112 2,951 +0.01(+0.53%)
Mar 30, 2016 1.093 1.112 1.080 1.106 11,252 -0.01(-0.53%)
Mar 29, 2016 1.119 1.125 1.099 1.112 4,463 +0.01(+0.59%)
Mar 28, 2016 1.112 1.132 1.086 1.106 37,794 -0.02(-1.74%)
Mar 24, 2016 1.119 1.125 1.125 1.125 14,215 -0.00(-0.20%)
Mar 23, 2016 1.132 1.151 1.112 1.128 24,871 +0.02(+1.38%)
Mar 22, 2016 1.145 1.158 1.106 1.112 94,165 -0.03(-2.29%)
Mar 21, 2016 1.145 1.145 1.073 1.138 35,268 +0.03(+2.65%)
Mar 18, 2016 1.103 1.122 1.077 1.109 170,193 +0.01(+1.17%)
Mar 17, 2016 1.058 1.096 1.051 1.096 10,906 +0.03(+3.01%)
Mar 16, 2016 1.096 1.109 1.000 1.064 18,783 -0.01(-1.19%)
Mar 15, 2016 1.070 1.122 1.064 1.077 49,922 +0.01(+1.20%)
Mar 14, 2016 1.038 1.064 1.0000 1.064 43,120 +0.03(+2.48%)
Mar 11, 2016 0.9294 1.045 0.9294 1.038 133,548 +0.09(+9.45%)
Mar 10, 2016 0.9615 0.9615 0.9368 0.9487 9,012 -0.01(-0.67%)
Mar 09, 2016 0.9679 0.9679 0.9551 0.9551 1,893 -0.01(-0.67%)
Mar 08, 2016 0.9871 0.9871 0.9487 0.9615 3,460 +0.00(+0.00%)
Mar 07, 2016 0.9423 0.9679 0.9423 0.9615 41,310 +0.03(+3.45%)
Mar 04, 2016 0.9294 0.9487 0.9230 0.9294 213,699 +0.00(+0.00%)
Mar 03, 2016 0.9359 0.9359 0.9166 0.9294 40,444 +0.01(+0.69%)
Mar 02, 2016 0.8782 0.9294 0.8782 0.9230 57,487 +0.03(+2.86%)
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.