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 (%)
Sep 29, 2017 1.851 1.924 1.851 1.897 12,807 +0.01(+0.76%)
Sep 28, 2017 1.861 1.890 1.861 1.883 6,147 +0.02(+1.16%)
Sep 27, 2017 1.851 1.876 1.851 1.861 31,864 +0.00(+0.00%)
Sep 26, 2017 1.847 1.890 1.847 1.861 23,058 +0.00(+0.00%)
Sep 25, 2017 1.847 1.868 1.840 1.861 79,953 +0.01(+0.77%)
Sep 22, 2017 1.725 1.883 1.696 1.847 135,264 +0.07(+4.05%)
Sep 21, 2017 1.890 1.897 1.768 1.775 59,088 -0.13(-6.79%)
Sep 20, 2017 1.904 1.904 1.890 1.904 5,769 -0.01(-0.38%)
Sep 19, 2017 1.919 1.919 1.904 1.912 4,330 -0.01(-0.37%)
Sep 18, 2017 1.919 1.919 1.912 1.919 66,969 +0.00(+0.00%)
Sep 15, 2017 1.904 1.919 1.904 1.919 3,598 +0.01(+0.75%)
Sep 14, 2017 1.919 1.919 1.904 1.904 12,754 -0.01(-0.75%)
Sep 13, 2017 1.904 1.919 1.904 1.919 17,697 -0.01(-0.37%)
Sep 12, 2017 1.926 1.933 1.919 1.926 11,589 +0.01(+0.76%)
Sep 11, 2017 1.883 1.926 1.868 1.912 33,614 +0.05(+2.70%)
Sep 08, 2017 1.912 1.926 1.855 1.861 27,336 -0.04(-2.26%)
Sep 07, 2017 1.940 1.940 1.904 1.904 47,273 -0.03(-1.49%)
Sep 06, 2017 1.933 1.940 1.933 1.933 7,569 -0.01(-0.37%)
Sep 05, 2017 1.976 1.976 1.933 1.940 84,738 -0.03(-1.46%)
Sep 01, 2017 1.933 1.936 1.933 1.969 26,879 +0.04(+1.86%)
Aug 31, 2017 1.969 2.070 1.933 1.933 45,360 -0.01(-0.37%)
Aug 30, 2017 1.962 1.983 1.933 1.940 136,318 -0.02(-1.10%)
Aug 29, 2017 2.005 2.005 1.940 1.962 17,854 -0.04(-2.15%)
Aug 28, 2017 1.983 2.077 1.948 2.005 94,466 +0.06(+2.96%)
Aug 25, 2017 1.948 1.912 1.947 93,012 +0.04(+1.88%)
Aug 24, 2017 1.933 1.940 1.862 1.912 14,020 -0.01(-0.60%)
Aug 23, 2017 1.904 1.940 1.891 1.923 7,555 +0.02(+0.98%)
Aug 22, 2017 1.869 1.933 1.868 1.904 31,833 +0.00(+0.00%)
Aug 21, 2017 1.904 1.933 1.833 1.904 25,385 +0.02(+1.15%)
Aug 18, 2017 1.940 1.948 1.883 1.883 33,380 -0.03(-1.50%)
Aug 17, 2017 1.868 1.965 1.868 1.912 27,945 -0.01(-0.37%)
Aug 16, 2017 1.911 1.926 1.854 1.919 23,181 +0.02(+1.14%)
Aug 15, 2017 1.861 1.940 1.840 1.897 88,266 +0.04(+1.93%)
Aug 14, 2017 1.861 1.861 1.811 1.861 21,034 +0.01(+0.39%)
Aug 11, 2017 1.811 1.854 1.725 1.854 39,418 +0.04(+1.98%)
Aug 10, 2017 1.797 1.825 1.789 1.818 12,808 +0.02(+1.20%)
Aug 09, 2017 1.768 1.825 1.696 1.797 81,387 +0.01(+0.81%)
Aug 08, 2017 1.789 1.789 1.782 1.782 2,490 -0.01(-0.40%)
Aug 07, 2017 1.746 1.789 1.746 1.789 48,137 +0.03(+1.63%)
Aug 04, 2017 1.768 1.696 1.761 38,166 +0.06(+3.81%)
Aug 03, 2017 1.771 1.789 1.682 1.696 14,926 -0.07(-4.07%)
Aug 02, 2017 1.761 1.797 1.625 1.768 83,761 -0.04(-1.95%)
Aug 01, 2017 1.804 1.811 1.696 1.803 18,633 -0.01(-0.44%)
Jul 31, 2017 1.861 1.861 1.805 1.811 33,744 -0.04(-1.95%)
Jul 28, 2017 1.847 1.861 1.833 1.847 8,115 +0.01(+0.39%)
Jul 27, 2017 1.797 1.868 1.797 1.840 94,436 +0.04(+2.30%)
Jul 26, 2017 1.854 1.854 1.798 1.798 14,823 -0.06(-3.00%)
Jul 25, 2017 1.818 1.854 1.818 1.854 35,117 +0.04(+1.97%)
Jul 24, 2017 1.797 1.825 1.782 1.818 42,841 +0.04(+2.02%)
Jul 21, 2017 1.782 1.789 1.706 1.782 15,053 +0.01(+0.40%)
Jul 20, 2017 1.746 1.789 1.660 1.775 51,663 +0.04(+2.07%)
Jul 19, 2017 1.715 1.746 1.704 1.739 41,625 +0.05(+2.98%)
Jul 18, 2017 1.686 1.718 1.686 1.689 76,745 -0.01(-0.84%)
Jul 17, 2017 1.619 1.710 1.619 1.703 8,753 +0.02(+1.28%)
Jul 14, 2017 1.674 1.689 1.667 1.682 74,458 +0.01(+0.43%)
Jul 13, 2017 1.653 1.674 1.630 1.674 32,693 +0.03(+1.75%)
Jul 12, 2017 1.574 1.674 1.574 1.646 26,168 +0.07(+4.57%)
Jul 11, 2017 1.595 1.595 1.559 1.574 8,130 -0.02(-1.35%)
Jul 10, 2017 1.633 1.689 1.588 1.595 28,672 -0.05(-3.06%)
Jul 07, 2017 1.689 1.689 1.639 1.646 5,545 -0.02(-1.29%)
Jul 06, 2017 1.689 1.703 1.624 1.667 35,980 +0.00(+0.00%)
Jul 05, 2017 1.718 1.718 1.660 1.667 64,895 -0.05(-2.93%)
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.