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 (%)
Feb 29, 2012 0.8908 0.8908 0.8686 0.8686 120,045 -0.02(-2.49%)
Feb 28, 2012 0.9262 0.9263 0.8864 0.8908 102,460 -0.04(-4.29%)
Feb 27, 2012 0.9395 0.9506 0.9307 0.9307 13,414 +0.00(+0.48%)
Feb 24, 2012 0.9205 0.9706 0.9129 0.9262 31,461 -0.00(-0.48%)
Feb 23, 2012 0.9395 0.9484 0.9307 0.9307 15,919 +0.00(+0.00%)
Feb 22, 2012 0.9307 0.9440 0.9307 0.9307 19,856 +0.01(+0.96%)
Feb 21, 2012 0.9041 0.9395 0.9041 0.9218 46,239 +0.01(+1.46%)
Feb 17, 2012 0.9351 0.9351 0.9023 0.9085 91,327 -0.04(-3.76%)
Feb 16, 2012 0.9440 0.9528 0.9307 0.9440 13,256 +0.01(+1.43%)
Feb 15, 2012 0.9661 0.9661 0.9262 0.9307 34,740 +0.00(+0.48%)
Feb 14, 2012 0.9484 0.9528 0.9174 0.9262 18,028 -0.01(-0.95%)
Feb 13, 2012 0.9262 0.9351 0.9218 0.9351 15,163 +0.01(+1.44%)
Feb 10, 2012 0.9262 0.9528 0.9218 0.9218 2,030 -0.01(-1.42%)
Feb 09, 2012 0.9262 0.9617 0.9218 0.9351 13,904 +0.02(+1.93%)
Feb 08, 2012 0.9351 0.9617 0.9129 0.9174 66,668 -0.02(-2.31%)
Feb 07, 2012 0.9484 0.9661 0.9351 0.9391 25,177 -0.01(-1.44%)
Feb 06, 2012 0.9395 0.9573 0.9351 0.9528 10,821 +0.01(+0.94%)
Feb 03, 2012 0.9263 0.9440 0.9218 0.9440 27,133 +0.01(+0.95%)
Feb 02, 2012 0.9351 0.9395 0.9129 0.9351 42,154 -0.00(-0.46%)
Feb 01, 2012 0.9484 0.9528 0.9351 0.9394 51,970 -0.01(-0.94%)
Jan 31, 2012 0.9307 0.9533 0.9085 0.9484 52,848 +0.02(+1.90%)
Jan 30, 2012 0.9573 0.9573 0.9307 0.9307 33,280 -0.03(-2.78%)
Jan 27, 2012 0.9706 0.9706 0.9501 0.9573 6,318 -0.00(-0.46%)
Jan 26, 2012 0.9262 0.9706 0.9262 0.9617 29,216 +0.02(+1.88%)
Jan 25, 2012 0.9396 0.9661 0.9395 0.9440 14,671 -0.01(-0.75%)
Jan 24, 2012 0.9528 0.9750 0.9395 0.9511 29,266 -0.02(-1.56%)
Jan 23, 2012 0.9351 0.9706 0.9351 0.9661 12,593 +0.03(+3.22%)
Jan 20, 2012 0.9395 0.9440 0.9351 0.9360 26,795 +0.00(+0.38%)
Jan 19, 2012 0.9262 0.9395 0.9262 0.9324 19,978 +0.01(+0.67%)
Jan 18, 2012 0.9218 0.9395 0.9174 0.9262 36,434 +0.00(+0.48%)
Jan 17, 2012 0.9174 0.9218 0.9129 0.9218 65,463 -0.01(-0.91%)
Jan 13, 2012 0.9351 0.9351 0.9129 0.9302 11,219 -0.00(-0.53%)
Jan 12, 2012 0.9129 0.9395 0.9129 0.9351 26,131 +0.01(+0.96%)
Jan 11, 2012 0.9218 0.9440 0.9218 0.9262 4,368 -0.01(-0.95%)
Jan 10, 2012 0.9425 0.9440 0.9351 0.9351 14,233 +0.00(+0.00%)
Jan 09, 2012 0.9129 0.9440 0.9129 0.9351 34,327 +0.02(+1.93%)
Jan 06, 2012 0.9025 0.9307 0.8952 0.9174 79,086 -0.04(-4.60%)
Jan 05, 2012 0.9395 0.9617 0.9174 0.9617 10,352 +0.01(+1.40%)
Jan 04, 2012 0.9573 0.9617 0.9086 0.9484 18,010 -0.00(-0.47%)
Dec 30, 2011 0.8952 0.9528 0.8864 0.9528 163,822 +0.05(+5.91%)
Dec 29, 2011 0.9307 0.9307 0.8864 0.8996 152,558 -0.01(-0.93%)
Dec 28, 2011 0.9307 0.9307 0.8952 0.9081 72,689 -0.02(-1.96%)
Dec 27, 2011 0.9440 0.9661 0.9262 0.9262 118,264 -0.01(-1.42%)
Dec 23, 2011 0.9528 0.9750 0.9395 0.9395 115,805 -0.04(-3.63%)
Dec 21, 2011 0.9750 0.9971 0.9573 0.9749 35,877 -0.00(-0.46%)
Dec 20, 2011 1.024 1.024 0.9750 0.9794 43,098 -0.04(-4.00%)
Dec 19, 2011 0.9750 1.020 0.9750 1.020 23,780 +0.03(+3.23%)
Dec 16, 2011 0.9971 0.9971 0.9573 0.9883 18,972 +0.00(+0.00%)
Dec 15, 2011 0.9927 0.9971 0.9750 0.9883 12,205 -0.01(-0.89%)
Dec 14, 2011 0.9750 0.9971 0.9573 0.9971 23,198 +0.02(+2.30%)
Dec 13, 2011 0.9794 1.019 0.9573 0.9747 34,295 -0.00(-0.48%)
Dec 12, 2011 1.028 1.028 0.9573 0.9794 50,237 -0.04(-3.91%)
Dec 09, 2011 1.002 1.019 0.9927 1.019 57,965 +0.02(+1.77%)
Dec 08, 2011 1.010 1.033 1.002 1.002 41,349 -0.01(-0.88%)
Dec 07, 2011 1.015 1.033 1.010 1.010 109,351 -0.00(-0.44%)
Dec 06, 2011 1.028 1.028 1.010 1.015 19,220 -0.01(-0.87%)
Dec 05, 2011 1.028 1.028 1.024 1.024 13,369 -0.00(-0.43%)
Dec 02, 2011 1.028 1.033 1.024 1.028 34,582 +0.00(+0.43%)
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.