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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 (%)
Mar 31, 2017 1.364 1.378 1.363 1.378 10,154 +0.02(+1.11%)
Mar 30, 2017 1.350 1.363 1.350 1.363 9,427 +0.01(+0.43%)
Mar 29, 2017 1.362 1.364 1.353 1.357 11,688 +0.01(+1.07%)
Mar 28, 2017 1.343 1.371 1.341 1.343 16,338 -0.02(-1.55%)
Mar 27, 2017 1.329 1.371 1.329 1.364 17,434 +0.01(+1.05%)
Mar 24, 2017 1.364 1.364 1.329 1.350 2,609 +0.01(+0.53%)
Mar 23, 2017 1.343 1.350 1.320 1.343 7,731 +0.00(+0.21%)
Mar 22, 2017 1.371 1.371 1.322 1.340 17,553 -0.01(-1.10%)
Mar 21, 2017 1.329 1.357 1.329 1.355 31,207 +0.04(+3.05%)
Mar 20, 2017 1.322 1.322 1.315 1.315 4,372 -0.01(-0.51%)
Mar 17, 2017 1.319 1.322 1.307 1.322 22,619 +0.01(+1.04%)
Mar 16, 2017 1.322 1.322 1.300 1.308 21,651 +0.00(+0.03%)
Mar 15, 2017 1.307 1.315 1.293 1.307 24,568 +0.02(+1.65%)
Mar 14, 2017 1.315 1.315 1.283 1.286 13,032 -0.03(-2.15%)
Mar 13, 2017 1.322 1.322 1.279 1.315 5,656 +0.01(+1.09%)
Mar 10, 2017 1.315 1.315 1.300 1.300 7,712 +0.01(+0.55%)
Mar 09, 2017 1.293 1.315 1.293 1.293 6,454 +0.01(+1.11%)
Mar 08, 2017 1.300 1.307 1.279 1.279 6,729 -0.03(-2.16%)
Mar 07, 2017 1.315 1.315 1.307 1.307 3,827 +0.01(+1.09%)
Mar 06, 2017 1.272 1.315 1.272 1.293 39,360 +0.00(+0.01%)
Mar 03, 2017 1.286 1.307 1.286 1.293 14,113 -0.01(-0.49%)
Mar 02, 2017 1.286 1.307 1.286 1.300 12,077 +0.01(+0.49%)
Mar 01, 2017 1.286 1.293 1.272 1.293 22,517 +0.00(+0.00%)
Feb 28, 2017 1.272 1.300 1.272 1.293 6,722 +0.01(+1.11%)
Feb 27, 2017 1.286 1.300 1.279 1.279 7,143 +0.00(+0.00%)
Feb 24, 2017 1.286 1.286 1.279 1.279 28,813 +0.00(+0.00%)
Feb 23, 2017 1.279 1.286 1.279 1.279 6,412 +0.00(+0.15%)
Feb 22, 2017 1.280 1.286 1.272 1.277 5,693 -0.01(-0.65%)
Feb 21, 2017 1.307 1.307 1.286 1.286 4,544 -0.00(-0.25%)
Feb 17, 2017 1.289 1.289 1.289 0 +0.00(+0.21%)
Feb 16, 2017 1.286 1.286 1.279 1.286 3,023 +0.01(+0.55%)
Feb 15, 2017 1.286 1.307 1.279 1.279 11,796 -0.02(-1.62%)
Feb 14, 2017 1.300 1.300 1.286 1.300 5,270 +0.01(+0.55%)
Feb 13, 2017 1.307 1.307 1.286 1.293 11,367 -0.01(-0.54%)
Feb 10, 2017 1.279 1.300 1.279 1.300 22,309 +0.02(+1.66%)
Feb 09, 2017 1.307 1.307 1.279 1.279 11,617 -0.01(-0.55%)
Feb 08, 2017 1.286 1.300 1.279 1.286 6,237 +0.00(+0.00%)
Feb 07, 2017 1.307 1.307 1.286 1.286 11,535 -0.01(-0.55%)
Feb 06, 2017 1.307 1.307 1.286 1.293 10,002 -0.01(-1.08%)
Feb 03, 2017 1.307 1.307 1.300 1.307 989 +0.03(+2.57%)
Feb 02, 2017 1.293 1.307 1.258 1.275 3,825 -0.01(-0.90%)
Feb 01, 2017 1.300 1.307 1.265 1.286 19,905 -0.01(-1.09%)
Jan 31, 2017 1.272 1.307 1.266 1.300 179,703 +0.03(+2.22%)
Jan 30, 2017 1.272 1.272 1.265 1.272 11,185 +0.00(+0.00%)
Jan 27, 2017 1.272 1.272 1.265 1.272 10,553 +0.00(+0.00%)
Jan 26, 2017 1.272 1.272 1.265 1.272 22,773 +0.00(+0.00%)
Jan 25, 2017 1.265 1.272 1.265 1.272 55,513 +0.01(+0.56%)
Jan 24, 2017 1.272 1.272 1.265 1.265 40,154 +0.00(+0.00%)
Jan 23, 2017 1.244 1.272 1.243 1.265 60,557 +0.02(+1.70%)
Jan 20, 2017 1.258 1.258 1.237 1.244 16,474 -0.01(-1.12%)
Jan 19, 2017 1.244 1.258 1.244 1.258 2,921 +0.00(+0.00%)
Jan 18, 2017 1.272 1.279 1.244 1.258 21,434 +0.00(+0.01%)
Jan 17, 2017 1.265 1.265 1.253 1.258 16,578 -0.01(-0.56%)
Jan 13, 2017 1.265 1.265 1.265 0 +0.01(+0.56%)
Jan 12, 2017 1.272 1.272 1.251 1.258 7,876 -0.02(-1.66%)
Jan 11, 2017 1.286 1.286 1.251 1.279 6,278 +0.01(+0.55%)
Jan 10, 2017 1.286 1.286 1.265 1.272 18,706 +0.01(+0.56%)
Jan 09, 2017 1.258 1.272 1.237 1.265 19,463 -0.01(-0.56%)
Jan 06, 2017 1.272 1.286 1.258 1.272 30,197 +0.01(+0.55%)
Jan 05, 2017 1.237 1.279 1.237 1.265 6,764 +0.02(+1.70%)
Jan 04, 2017 1.268 1.272 1.244 1.244 38,269 -0.02(-1.67%)
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.