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 27, 2015 1.115 1.151 1.115 1.151 19,466 +0.04(+3.23%)
Feb 26, 2015 1.139 1.157 1.115 1.115 28,115 -0.02(-2.11%)
Feb 25, 2015 1.133 1.164 1.127 1.139 16,158 +0.01(+1.06%)
Feb 24, 2015 1.133 1.147 1.127 1.127 32,446 -0.01(-1.05%)
Feb 23, 2015 1.133 1.159 1.133 1.139 36,992 +0.03(+2.43%)
Feb 20, 2015 1.130 1.130 1.106 1.112 15,653 +0.01(+0.48%)
Feb 19, 2015 1.106 1.135 1.106 1.107 12,514 +0.01(+0.59%)
Feb 18, 2015 1.095 1.100 1.094 1.100 26,348 +0.03(+2.75%)
Feb 17, 2015 1.094 1.106 1.071 1.071 156,493 -0.02(-2.16%)
Feb 13, 2015 1.106 1.094 1.094 1.094 57,108 -0.01(-1.06%)
Feb 12, 2015 1.130 1.130 1.100 1.106 6,720 +0.00(+0.00%)
Feb 11, 2015 1.106 1.128 1.106 1.106 13,651 +0.00(+0.00%)
Feb 10, 2015 1.094 1.135 1.094 1.106 7,740 +0.01(+0.53%)
Feb 09, 2015 1.094 1.112 1.094 1.100 12,932 +0.00(+0.37%)
Feb 06, 2015 1.124 1.124 1.094 1.096 40,113 -0.03(-2.45%)
Feb 05, 2015 1.106 1.171 1.106 1.124 12,827 +0.02(+1.60%)
Feb 04, 2015 1.130 1.137 1.106 1.106 19,376 +0.00(+0.00%)
Feb 03, 2015 1.136 1.136 1.100 1.106 19,819 -0.02(-1.57%)
Feb 02, 2015 1.136 1.147 1.100 1.124 50,451 +0.03(+2.68%)
Jan 30, 2015 1.106 1.106 1.094 1.094 17,790 -0.01(-0.54%)
Jan 29, 2015 1.106 1.106 1.088 1.100 12,353 +0.01(+1.08%)
Jan 28, 2015 1.088 1.094 1.088 1.088 28,962 +0.02(+1.65%)
Jan 27, 2015 1.106 1.106 1.071 1.071 29,011 +0.00(+0.00%)
Jan 26, 2015 1.053 1.077 1.036 1.071 78,245 +0.04(+3.41%)
Jan 23, 2015 1.041 1.059 1.036 1.036 14,005 -0.01(-0.56%)
Jan 22, 2015 1.088 1.088 1.030 1.041 31,115 -0.02(-2.21%)
Jan 21, 2015 1.083 1.097 1.041 1.065 53,534 -0.02(-1.63%)
Jan 20, 2015 1.147 1.147 1.077 1.083 23,909 +0.01(+0.55%)
Jan 16, 2015 1.088 1.122 1.077 1.077 19,060 -0.02(-2.08%)
Jan 15, 2015 1.100 1.134 1.100 1.100 25,489 -0.03(-2.54%)
Jan 14, 2015 1.105 1.128 1.094 1.128 10,529 +0.03(+2.60%)
Jan 13, 2015 1.100 1.100 1.100 1.100 7,682 +0.01(+0.52%)
Jan 12, 2015 1.094 1.096 1.077 1.094 38,679 +0.01(+1.06%)
Jan 09, 2015 1.088 1.105 1.077 1.082 14,024 -0.01(-1.05%)
Jan 08, 2015 1.088 1.094 1.037 1.094 27,490 +0.03(+2.69%)
Jan 07, 2015 1.060 1.100 1.014 1.065 31,098 +0.03(+2.76%)
Jan 06, 2015 1.019 1.060 0.9850 1.037 42,950 +0.03(+3.43%)
Jan 05, 2015 1.025 1.025 1.002 1.002 26,156 -0.04(-3.85%)
Jan 02, 2015 1.031 1.048 1.019 1.042 19,957 +0.01(+1.11%)
Dec 31, 2014 1.060 1.031 1.031 1.031 81,717 -0.02(-2.17%)
Dec 30, 2014 1.065 1.077 1.048 1.054 59,584 -0.01(-1.08%)
Dec 29, 2014 1.082 1.088 1.065 1.065 43,420 -0.02(-1.59%)
Dec 26, 2014 1.117 1.122 1.077 1.082 64,810 -0.05(-4.06%)
Dec 24, 2014 1.123 1.128 1.128 1.128 15,889 +0.00(+0.00%)
Dec 23, 2014 1.123 1.145 1.123 1.128 23,289 -0.01(-1.01%)
Dec 22, 2014 1.145 1.151 1.123 1.140 61,216 -0.02(-1.97%)
Dec 19, 2014 1.151 1.197 1.151 1.163 15,542 +0.01(+0.50%)
Dec 18, 2014 1.157 1.163 1.157 1.157 14,450 +0.01(+0.50%)
Dec 17, 2014 1.151 1.168 1.145 1.151 44,525 +0.00(+0.00%)
Dec 16, 2014 1.151 1.163 1.151 1.151 9,221 +0.01(+0.50%)
Dec 15, 2014 1.174 1.191 1.145 1.145 52,358 -0.03(-2.44%)
Dec 12, 2014 1.174 1.191 1.168 1.174 30,881 -0.01(-0.49%)
Dec 11, 2014 1.174 1.191 1.174 1.180 14,213 +0.01(+0.44%)
Dec 10, 2014 1.191 1.191 1.174 1.175 29,671 -0.01(-0.92%)
Dec 09, 2014 1.180 1.197 1.180 1.185 5,241 +0.01(+0.48%)
Dec 08, 2014 1.203 1.203 1.174 1.180 15,903 -0.01(-0.48%)
Dec 05, 2014 1.185 1.226 1.175 1.185 52,269 +0.01(+0.48%)
Dec 04, 2014 1.226 1.237 1.180 1.180 3,142 -0.04(-3.29%)
Dec 03, 2014 1.231 1.237 1.214 1.220 2,650 +0.01(+0.47%)
Dec 02, 2014 1.237 1.248 1.180 1.214 9,514 +0.00(+0.00%)
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.