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 (%)
Nov 30, 2011 1.037 1.037 1.010 1.010 26,565 +0.00(+0.00%)
Nov 29, 2011 1.028 1.046 1.006 1.010 13,796 -0.02(-1.71%)
Nov 28, 2011 1.032 1.041 0.9973 1.028 47,072 -0.00(-0.04%)
Nov 25, 2011 1.010 1.028 1.010 1.028 1,764 -0.01(-0.81%)
Nov 23, 2011 1.034 1.037 1.032 1.037 3,641 +0.00(+0.43%)
Nov 22, 2011 1.050 1.050 1.010 1.032 14,217 +0.00(+0.00%)
Nov 21, 2011 1.032 1.054 1.019 1.032 10,912 -0.05(-4.47%)
Nov 18, 2011 1.015 1.081 1.015 1.081 16,705 +0.07(+6.49%)
Nov 17, 2011 1.015 1.031 1.015 1.015 13,755 -0.01(-1.28%)
Nov 16, 2011 1.090 1.090 1.024 1.028 38,912 -0.06(-5.65%)
Nov 15, 2011 1.133 1.138 1.090 1.090 10,755 -0.03(-2.74%)
Nov 14, 2011 1.046 1.120 1.041 1.120 54,959 +0.10(+9.91%)
Nov 11, 2011 1.015 1.026 1.015 1.019 19,480 +0.01(+1.31%)
Nov 10, 2011 1.037 1.037 1.006 1.006 7,648 -0.02(-2.14%)
Nov 09, 2011 1.068 1.068 1.006 1.028 32,855 +0.01(+1.30%)
Nov 08, 2011 1.019 1.032 1.010 1.015 16,618 -0.02(-1.66%)
Nov 07, 2011 1.032 1.032 1.002 1.032 33,963 -0.00(-0.04%)
Nov 04, 2011 1.024 1.032 1.010 1.032 80,993 -0.00(-0.00%)
Nov 03, 2011 1.054 1.054 1.032 1.032 7,966 +0.02(+1.73%)
Nov 02, 2011 1.019 1.054 1.015 1.015 10,561 -0.02(-1.70%)
Nov 01, 2011 1.085 1.085 1.015 1.032 31,867 -0.05(-4.86%)
Oct 31, 2011 1.023 1.085 1.023 1.085 5,462 +0.04(+3.78%)
Oct 28, 2011 1.024 1.046 1.024 1.046 18,107 +0.02(+2.15%)
Oct 27, 2011 1.046 1.076 1.015 1.024 47,377 -0.01(-1.27%)
Oct 26, 2011 1.015 1.037 1.002 1.037 47,400 +0.03(+2.61%)
Oct 25, 2011 1.010 1.032 1.010 1.010 36,144 -0.02(-2.13%)
Oct 24, 2011 1.037 1.061 1.024 1.032 31,639 -0.00(-0.42%)
Oct 21, 2011 1.054 1.085 1.037 1.037 32,575 -0.02(-1.67%)
Oct 20, 2011 1.054 1.054 1.054 1.054 3,639 -0.02(-2.04%)
Oct 19, 2011 1.076 1.090 1.076 1.076 13,887 +0.03(+2.51%)
Oct 18, 2011 1.028 1.068 1.024 1.050 19,655 +0.02(+1.70%)
Oct 17, 2011 1.050 1.050 1.028 1.032 63,734 -0.02(-1.67%)
Oct 14, 2011 1.054 1.072 1.050 1.050 29,634 -0.00(-0.08%)
Oct 13, 2011 1.068 1.068 1.051 1.051 14,761 +0.00(+0.08%)
Oct 12, 2011 1.063 1.076 1.050 1.050 30,005 -0.03(-2.85%)
Oct 11, 2011 1.120 1.120 1.032 1.081 45,752 -0.02(-1.60%)
Oct 10, 2011 1.059 1.098 1.059 1.098 3,414 +0.05(+4.48%)
Oct 07, 2011 1.049 1.066 1.032 1.051 12,416 -0.01(-1.13%)
Oct 06, 2011 1.063 1.107 1.032 1.063 68,191 +0.01(+1.26%)
Oct 05, 2011 1.054 1.072 1.032 1.050 21,726 +0.02(+2.14%)
Oct 04, 2011 1.076 1.076 0.9929 1.028 43,212 -0.05(-4.49%)
Oct 03, 2011 1.068 1.125 1.059 1.076 21,713 -0.04(-3.92%)
Sep 30, 2011 1.120 1.125 1.098 1.120 13,718 +0.01(+1.31%)
Sep 29, 2011 1.107 1.107 1.081 1.106 85,752 +0.00(+0.28%)
Sep 28, 2011 1.107 1.116 1.098 1.103 7,966 -0.02(-1.57%)
Sep 27, 2011 1.169 1.169 1.120 1.120 26,761 -0.03(-2.30%)
Sep 26, 2011 1.103 1.160 1.103 1.147 25,113 +0.04(+3.98%)
Sep 23, 2011 1.123 1.133 1.098 1.103 13,074 -0.02(-1.57%)
Sep 22, 2011 1.147 1.147 1.090 1.120 39,549 -0.04(-3.77%)
Sep 21, 2011 1.199 1.199 1.155 1.164 17,891 +0.00(+0.00%)
Sep 20, 2011 1.177 1.182 1.151 1.164 31,689 -0.00(-0.38%)
Sep 19, 2011 1.116 1.169 1.111 1.169 24,059 +0.03(+2.31%)
Sep 16, 2011 1.129 1.191 1.129 1.142 4,324 -0.02(-1.51%)
Sep 15, 2011 1.147 1.177 1.103 1.160 26,361 +0.05(+4.34%)
Sep 14, 2011 1.120 1.160 1.111 1.111 27,048 -0.02(-1.56%)
Sep 13, 2011 1.133 1.194 1.099 1.129 61,595 +0.02(+1.56%)
Sep 12, 2011 1.090 1.177 1.090 1.112 155,497 -0.09(-7.25%)
Sep 09, 2011 1.238 1.259 1.199 1.199 83,907 -0.07(-5.48%)
Sep 08, 2011 1.285 1.337 1.242 1.268 44,156 -0.01(-1.02%)
Sep 07, 2011 1.303 1.346 1.281 1.281 89,901 -0.04(-3.28%)
Sep 06, 2011 1.424 1.424 1.238 1.324 83,718 -0.08(-5.86%)
Sep 02, 2011 1.364 1.429 1.364 1.407 51,417 +0.05(+3.51%)
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.