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

Deswell Inds Inc (NQ: DSWL )

2.300 +0.020 (+0.88%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 4, 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 1.192 1.210 1.184 1.197 4,244 +0.01(+1.15%)
Sep 29, 2016 1.210 1.210 1.183 1.183 12,524 -0.03(-2.25%)
Sep 28, 2016 1.190 1.210 1.183 1.210 36,837 +0.02(+1.71%)
Sep 27, 2016 1.176 1.190 1.176 1.190 11,255 +0.00(+0.00%)
Sep 26, 2016 1.176 1.190 1.176 1.190 29,202 +0.01(+0.58%)
Sep 23, 2016 1.183 1.183 1.176 1.183 18,152 -0.00(-0.29%)
Sep 22, 2016 1.183 1.190 1.176 1.187 31,846 +0.00(+0.29%)
Sep 21, 2016 1.176 1.190 1.176 1.183 54,174 -0.01(-0.57%)
Sep 20, 2016 1.176 1.190 1.176 1.190 25,168 +0.01(+1.16%)
Sep 19, 2016 1.176 1.190 1.176 1.176 120,650 -0.01(-0.57%)
Sep 16, 2016 1.183 1.183 1.174 1.183 60,436 +0.02(+1.75%)
Sep 15, 2016 1.176 1.190 1.163 1.163 67,828 -0.01(-1.10%)
Sep 14, 2016 1.176 1.183 1.176 1.176 59,433 +0.01(+1.11%)
Sep 13, 2016 1.204 1.204 1.156 1.163 64,289 +0.01(+0.59%)
Sep 12, 2016 1.217 1.217 1.156 1.156 124,447 -0.06(-5.03%)
Sep 09, 2016 1.183 1.224 1.183 1.217 1,830 -0.00(-0.22%)
Sep 08, 2016 1.204 1.231 1.204 1.220 14,088 -0.00(-0.12%)
Sep 07, 2016 1.224 1.231 1.210 1.221 20,877 -0.00(-0.22%)
Sep 06, 2016 1.224 1.224 1.197 1.224 1,214 +0.01(+0.56%)
Sep 02, 2016 1.238 1.217 1.217 1.217 3,529 -0.01(-1.10%)
Sep 01, 2016 1.244 1.244 1.197 1.231 13,824 -0.01(-0.56%)
Aug 31, 2016 1.210 1.251 1.210 1.238 6,141 +0.03(+2.26%)
Aug 30, 2016 1.210 1.210 1.203 1.210 8,688 -0.00(-0.01%)
Aug 29, 2016 1.210 1.210 1.183 1.210 2,714 -0.01(-0.53%)
Aug 26, 2016 1.217 1.217 1.176 1.217 8,444 -0.00(-0.03%)
Aug 25, 2016 1.272 1.272 1.191 1.217 44,626 -0.04(-3.24%)
Aug 24, 2016 1.238 1.265 1.217 1.258 74,388 +0.05(+3.93%)
Aug 23, 2016 1.244 1.244 1.210 1.210 29,105 -0.01(-0.57%)
Aug 22, 2016 1.258 1.278 1.217 1.217 35,370 +0.01(+0.58%)
Aug 19, 2016 1.156 1.278 1.156 1.210 37,109 -0.05(-3.74%)
Aug 18, 2016 1.190 1.272 1.176 1.257 94,688 +0.07(+5.66%)
Aug 17, 2016 1.190 1.190 1.176 1.190 5,761 +0.00(+0.00%)
Aug 16, 2016 1.190 1.190 1.176 1.190 9,967 +0.01(+0.57%)
Aug 15, 2016 1.163 1.210 1.163 1.183 57,183 +0.03(+2.36%)
Aug 12, 2016 1.095 1.156 1.095 1.156 38,908 +0.03(+3.02%)
Aug 11, 2016 1.125 1.156 1.122 1.122 1,623 +0.01(+0.61%)
Aug 10, 2016 1.102 1.163 1.102 1.115 36,262 +0.00(+0.00%)
Aug 09, 2016 1.101 1.176 1.101 1.115 24,530 +0.02(+1.86%)
Aug 08, 2016 1.108 1.115 1.088 1.095 34,707 +0.01(+0.62%)
Aug 05, 2016 1.074 1.108 1.074 1.088 14,570 -0.02(-1.81%)
Aug 04, 2016 1.096 1.108 1.096 1.108 1,838 +0.01(+1.01%)
Aug 03, 2016 1.115 1.115 1.088 1.097 57,418 +0.03(+2.75%)
Aug 02, 2016 1.088 1.102 1.068 1.068 87,206 -0.05(-4.27%)
Aug 01, 2016 1.088 1.115 1.085 1.115 10,414 +0.01(+0.94%)
Jul 29, 2016 1.088 1.107 1.074 1.105 58,670 +0.02(+1.55%)
Jul 28, 2016 1.068 1.088 1.068 1.088 24,418 +0.02(+1.91%)
Jul 27, 2016 1.088 1.190 1.068 1.068 128,373 -0.02(-1.87%)
Jul 26, 2016 1.088 1.088 1.074 1.088 2,657 +0.02(+2.30%)
Jul 25, 2016 1.068 1.068 1.061 1.064 50,974 -0.00(-0.38%)
Jul 22, 2016 1.061 1.081 1.061 1.068 17,398 +0.01(+0.64%)
Jul 21, 2016 1.081 1.081 1.061 1.061 20,132 +0.00(+0.00%)
Jul 20, 2016 1.081 1.081 1.054 1.061 11,010 -0.01(-1.27%)
Jul 19, 2016 1.048 1.081 1.048 1.074 7,629 +0.02(+1.94%)
Jul 18, 2016 1.061 1.081 1.047 1.054 22,048 +0.00(+0.00%)
Jul 15, 2016 1.054 1.061 1.054 1.054 11,845 +0.01(+1.31%)
Jul 14, 2016 1.054 1.061 1.034 1.040 100,251 -0.01(-0.65%)
Jul 13, 2016 1.054 1.061 1.047 1.047 12,607 -0.01(-1.08%)
Jul 12, 2016 1.034 1.061 1.034 1.059 87,397 +0.02(+1.75%)
Jul 11, 2016 1.054 1.055 1.034 1.040 50,970 -0.02(-1.85%)
Jul 08, 2016 1.042 1.061 1.042 1.060 2,361 +0.01(+0.57%)
Jul 07, 2016 1.081 1.081 1.034 1.054 27,060 -0.04(-3.73%)
Jul 05, 2016 1.081 1.122 1.040 1.095 23,320 +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.