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

Deswell Inds Inc (NQ: DSWL )

2.440 +0.042 (+1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2010 1.980 2.059 1.885 2.005 22,316 +0.01(+0.62%)
Apr 29, 2010 1.993 2.033 1.898 1.993 52,395 -0.02(-1.23%)
Apr 28, 2010 2.005 2.031 1.972 2.018 20,742 -0.00(-0.21%)
Apr 27, 2010 2.030 2.047 1.984 2.022 60,394 -0.02(-1.01%)
Apr 26, 2010 2.055 2.071 2.001 2.042 38,261 -0.04(-1.79%)
Apr 23, 2010 2.113 2.113 2.080 2.080 40,552 -0.02(-1.18%)
Apr 22, 2010 2.109 2.117 2.056 2.105 47,405 -0.02(-1.17%)
Apr 21, 2010 2.121 2.142 2.070 2.129 45,293 +0.06(+3.01%)
Apr 20, 2010 2.076 2.076 2.018 2.067 28,867 -0.04(-1.77%)
Apr 19, 2010 2.088 2.171 2.055 2.105 12,701 +0.00(+0.00%)
Apr 16, 2010 2.129 2.163 2.026 2.105 157,675 -0.07(-3.05%)
Apr 15, 2010 2.127 2.175 2.109 2.171 47,171 +0.05(+2.34%)
Apr 14, 2010 2.196 2.196 2.092 2.121 30,578 -0.08(-3.58%)
Apr 13, 2010 2.154 2.208 2.084 2.200 124,245 +0.05(+2.12%)
Apr 12, 2010 2.113 2.171 2.092 2.154 158,162 +0.04(+1.96%)
Apr 09, 2010 2.092 2.163 1.947 2.113 260,548 +0.04(+1.80%)
Apr 08, 2010 1.968 2.114 1.893 2.076 180,766 +0.12(+6.14%)
Apr 07, 2010 1.864 1.955 1.864 1.955 138,082 +0.10(+5.12%)
Apr 06, 2010 1.831 1.860 1.827 1.860 96,015 +0.04(+2.05%)
Apr 05, 2010 1.786 1.860 1.765 1.823 108,954 +0.07(+4.27%)
Apr 01, 2010 1.740 1.748 1.748 1.748 93,898 +0.01(+0.48%)
Mar 31, 2010 1.736 1.740 1.723 1.740 24,254 +0.00(+0.24%)
Mar 30, 2010 1.707 1.736 1.690 1.736 100,778 +0.02(+0.96%)
Mar 29, 2010 1.649 1.719 1.649 1.719 113,412 +0.06(+3.75%)
Mar 26, 2010 1.653 1.657 1.632 1.657 107,843 +0.02(+1.27%)
Mar 25, 2010 1.624 1.645 1.624 1.636 24,920 -0.01(-0.75%)
Mar 24, 2010 1.649 1.649 1.632 1.649 11,699 +0.00(+0.00%)
Mar 23, 2010 1.607 1.653 1.604 1.649 15,243 +0.02(+1.27%)
Mar 22, 2010 1.574 1.635 1.574 1.628 19,600 +0.06(+3.69%)
Mar 19, 2010 1.624 1.649 1.570 1.570 75,312 -0.07(-4.05%)
Mar 18, 2010 1.646 1.649 1.636 1.636 31,672 -0.00(-0.25%)
Mar 17, 2010 1.661 1.661 1.628 1.641 98,371 -0.01(-0.75%)
Mar 16, 2010 1.657 1.661 1.595 1.653 42,529 +0.02(+1.27%)
Mar 15, 2010 1.636 1.661 1.607 1.632 31,462 -0.00(-0.25%)
Mar 12, 2010 1.562 1.661 1.537 1.636 72,719 +0.07(+4.22%)
Mar 11, 2010 1.591 1.591 1.533 1.570 62,279 +0.00(+0.26%)
Mar 10, 2010 1.554 1.612 1.553 1.566 84,668 +0.02(+1.07%)
Mar 09, 2010 1.628 1.628 1.549 1.549 136,829 -0.06(-3.93%)
Mar 08, 2010 1.620 1.636 1.583 1.613 42,080 -0.01(-0.44%)
Mar 05, 2010 1.612 1.661 1.605 1.620 34,518 +0.01(+0.77%)
Mar 04, 2010 1.614 1.632 1.574 1.607 23,414 +0.03(+2.11%)
Mar 03, 2010 1.612 1.614 1.566 1.574 112,941 -0.04(-2.56%)
Mar 02, 2010 1.678 1.678 1.574 1.616 168,800 -0.10(-5.57%)
Mar 01, 2010 1.686 1.715 1.686 1.711 78,208 +0.02(+1.47%)
Feb 26, 2010 1.674 1.690 1.674 1.686 35,401 +0.01(+0.74%)
Feb 25, 2010 1.670 1.686 1.670 1.674 10,031 -0.02(-1.46%)
Feb 24, 2010 1.678 1.703 1.678 1.699 21,995 +0.03(+1.74%)
Feb 23, 2010 1.665 1.674 1.657 1.670 25,343 +0.02(+1.00%)
Feb 22, 2010 1.657 1.678 1.649 1.653 49,293 -0.01(-0.50%)
Feb 19, 2010 1.669 1.678 1.661 1.661 42,720 -0.01(-0.49%)
Feb 18, 2010 1.694 1.694 1.665 1.670 7,627 -0.00(-0.00%)
Feb 17, 2010 1.728 1.728 1.670 1.670 26,801 -0.05(-3.12%)
Feb 16, 2010 1.665 1.723 1.657 1.723 61,473 +0.07(+4.00%)
Feb 12, 2010 1.583 1.657 1.657 1.657 23,414 +0.07(+4.71%)
Feb 11, 2010 1.554 1.595 1.533 1.583 91,096 +0.03(+1.87%)
Feb 10, 2010 1.574 1.574 1.537 1.554 24,041 -0.01(-0.53%)
Feb 09, 2010 1.583 1.641 1.562 1.562 29,183 +0.00(+0.00%)
Feb 08, 2010 1.628 1.657 1.554 1.562 72,398 -0.09(-5.28%)
Feb 05, 2010 1.616 1.661 1.616 1.649 28,290 +0.03(+1.69%)
Feb 04, 2010 1.657 1.657 1.620 1.621 14,864 -0.04(-2.15%)
Feb 03, 2010 1.649 1.670 1.649 1.657 24,650 +0.01(+0.76%)
Feb 02, 2010 1.657 1.665 1.632 1.645 12,593 +0.01(+0.51%)
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.