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

Deswell Inds Inc (NQ: DSWL )

2.400 -0.110 (-4.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 5, 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 1.126 1.144 1.119 1.131 4,491 +0.01(+1.15%)
Sep 29, 2016 1.144 1.144 1.118 1.118 13,256 -0.03(-2.25%)
Sep 28, 2016 1.124 1.144 1.118 1.144 38,989 +0.02(+1.71%)
Sep 27, 2016 1.111 1.124 1.111 1.124 11,913 +0.00(+0.00%)
Sep 26, 2016 1.111 1.124 1.111 1.124 30,907 +0.01(+0.58%)
Sep 23, 2016 1.118 1.118 1.111 1.118 19,212 -0.00(-0.29%)
Sep 22, 2016 1.118 1.124 1.111 1.121 33,706 +0.00(+0.29%)
Sep 21, 2016 1.111 1.124 1.111 1.118 57,338 -0.01(-0.57%)
Sep 20, 2016 1.111 1.124 1.111 1.124 26,638 +0.01(+1.16%)
Sep 19, 2016 1.111 1.124 1.111 1.111 127,695 -0.01(-0.58%)
Sep 16, 2016 1.118 1.118 1.109 1.118 63,965 +0.02(+1.75%)
Sep 15, 2016 1.111 1.124 1.099 1.099 71,789 -0.01(-1.10%)
Sep 14, 2016 1.111 1.118 1.111 1.111 62,903 +0.01(+1.11%)
Sep 13, 2016 1.137 1.137 1.092 1.099 68,043 +0.01(+0.59%)
Sep 12, 2016 1.150 1.150 1.092 1.092 131,714 -0.06(-5.03%)
Sep 09, 2016 1.118 1.156 1.118 1.150 1,937 -0.00(-0.22%)
Sep 08, 2016 1.138 1.163 1.138 1.153 14,910 -0.00(-0.12%)
Sep 07, 2016 1.156 1.163 1.144 1.154 22,096 -0.00(-0.22%)
Sep 06, 2016 1.156 1.156 1.131 1.156 1,285 +0.01(+0.56%)
Sep 02, 2016 1.169 1.150 1.150 1.150 3,735 -0.01(-1.10%)
Sep 01, 2016 1.176 1.176 1.131 1.163 14,632 -0.01(-0.55%)
Aug 31, 2016 1.143 1.182 1.143 1.169 6,499 +0.03(+2.26%)
Aug 30, 2016 1.144 1.144 1.137 1.144 9,195 -0.00(-0.01%)
Aug 29, 2016 1.144 1.144 1.118 1.144 2,873 -0.01(-0.53%)
Aug 26, 2016 1.150 1.150 1.112 1.150 8,937 -0.00(-0.03%)
Aug 25, 2016 1.201 1.201 1.125 1.150 47,232 -0.04(-3.24%)
Aug 24, 2016 1.169 1.195 1.150 1.189 78,732 +0.04(+3.93%)
Aug 23, 2016 1.176 1.176 1.144 1.144 30,805 -0.01(-0.57%)
Aug 22, 2016 1.189 1.208 1.150 1.150 37,435 +0.01(+0.58%)
Aug 19, 2016 1.092 1.208 1.092 1.144 39,276 -0.04(-3.74%)
Aug 18, 2016 1.124 1.201 1.111 1.188 100,218 +0.06(+5.66%)
Aug 17, 2016 1.124 1.124 1.111 1.124 6,098 +0.00(+0.00%)
Aug 16, 2016 1.124 1.124 1.111 1.124 10,549 +0.01(+0.57%)
Aug 15, 2016 1.099 1.144 1.099 1.118 60,522 +0.03(+2.36%)
Aug 12, 2016 1.034 1.092 1.034 1.092 41,180 +0.03(+3.02%)
Aug 11, 2016 1.063 1.092 1.060 1.060 1,718 +0.01(+0.61%)
Aug 10, 2016 1.041 1.099 1.041 1.054 38,380 +0.00(+0.00%)
Aug 09, 2016 1.040 1.111 1.040 1.054 25,963 +0.02(+1.86%)
Aug 08, 2016 1.047 1.054 1.028 1.034 36,733 +0.01(+0.63%)
Aug 05, 2016 1.015 1.047 1.015 1.028 15,421 -0.02(-1.81%)
Aug 04, 2016 1.035 1.047 1.035 1.047 1,945 +0.01(+1.01%)
Aug 03, 2016 1.054 1.054 1.028 1.036 60,771 +0.03(+2.75%)
Aug 02, 2016 1.028 1.041 1.009 1.009 92,299 -0.04(-4.27%)
Aug 01, 2016 1.028 1.054 1.025 1.054 11,022 +0.01(+0.94%)
Jul 29, 2016 1.028 1.046 1.015 1.044 62,096 +0.02(+1.55%)
Jul 28, 2016 1.009 1.028 1.009 1.028 25,844 +0.02(+1.91%)
Jul 27, 2016 1.028 1.124 1.009 1.009 135,870 -0.02(-1.87%)
Jul 26, 2016 1.028 1.028 1.015 1.028 2,812 +0.02(+2.30%)
Jul 25, 2016 1.009 1.009 1.002 1.005 53,951 -0.00(-0.38%)
Jul 22, 2016 1.002 1.022 1.002 1.009 18,414 +0.01(+0.64%)
Jul 21, 2016 1.022 1.022 1.002 1.002 21,307 +0.00(+0.00%)
Jul 20, 2016 1.022 1.022 0.9959 1.002 11,653 -0.01(-1.27%)
Jul 19, 2016 0.9901 1.022 0.9901 1.015 8,074 +0.02(+1.94%)
Jul 18, 2016 1.002 1.022 0.9894 0.9959 23,335 +0.00(+0.00%)
Jul 15, 2016 0.9959 1.002 0.9959 0.9959 12,537 +0.01(+1.31%)
Jul 14, 2016 0.9959 1.002 0.9766 0.9830 106,106 -0.01(-0.65%)
Jul 13, 2016 0.9959 1.002 0.9894 0.9894 13,343 -0.01(-1.08%)
Jul 12, 2016 0.9766 1.002 0.9766 1.000 92,501 +0.02(+1.75%)
Jul 11, 2016 0.9959 0.9965 0.9766 0.9830 53,946 -0.02(-1.85%)
Jul 08, 2016 0.9849 1.002 0.9849 1.002 2,499 +0.01(+0.57%)
Jul 07, 2016 1.022 1.022 0.9766 0.9959 28,640 -0.04(-3.73%)
Jul 05, 2016 1.022 1.060 0.9830 1.034 24,682 +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.