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

Deswell Inds Inc (NQ: DSWL )

2.410 -0.060 (-2.43%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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, 2012 1.293 1.311 1.273 1.273 20,788 -0.03(-2.22%)
Nov 29, 2012 1.283 1.302 1.283 1.302 6,633 +0.00(+0.34%)
Nov 28, 2012 1.273 1.311 1.273 1.298 14,908 +0.01(+1.15%)
Nov 27, 2012 1.263 1.312 1.263 1.283 21,417 +0.02(+1.95%)
Nov 26, 2012 1.254 1.263 1.249 1.258 34,609 +0.00(+0.38%)
Nov 23, 2012 1.263 1.268 1.254 1.254 52,345 -0.01(-1.14%)
Nov 21, 2012 1.273 1.300 1.268 1.268 10,410 -0.02(-1.49%)
Nov 20, 2012 1.292 1.297 1.263 1.287 23,106 +0.02(+1.90%)
Nov 19, 2012 1.292 1.297 1.225 1.263 55,599 -0.01(-0.57%)
Nov 16, 2012 1.249 1.287 1.239 1.270 23,661 +0.00(+0.19%)
Nov 15, 2012 1.249 1.308 1.249 1.268 95,613 +0.02(+1.54%)
Nov 14, 2012 1.292 1.297 1.249 1.249 56,842 -0.03(-2.26%)
Nov 13, 2012 1.302 1.309 1.258 1.278 31,279 -0.03(-2.21%)
Nov 12, 2012 1.254 1.316 1.254 1.306 38,675 +0.06(+4.55%)
Nov 09, 2012 1.278 1.284 1.250 1.250 46,228 -0.03(-2.19%)
Nov 08, 2012 1.292 1.292 1.278 1.278 2,706 +0.01(+1.18%)
Nov 07, 2012 1.258 1.297 1.254 1.263 23,251 -0.03(-2.34%)
Nov 06, 2012 1.287 1.306 1.287 1.293 20,201 +0.01(+0.45%)
Nov 05, 2012 1.326 1.326 1.258 1.287 4,164 +0.05(+3.88%)
Nov 02, 2012 1.292 1.292 1.239 1.239 29,716 -0.03(-2.64%)
Nov 01, 2012 1.273 1.330 1.258 1.273 29,626 +0.01(+0.76%)
Oct 31, 2012 1.287 1.297 1.254 1.263 27,030 -0.03(-2.59%)
Oct 26, 2012 1.292 1.297 1.297 1.297 25,192 +0.04(+3.45%)
Oct 25, 2012 1.299 1.299 1.254 1.254 16,462 -0.01(-1.14%)
Oct 24, 2012 1.225 1.306 1.225 1.268 14,415 +0.00(+0.00%)
Oct 23, 2012 1.258 1.292 1.244 1.268 31,046 -0.04(-2.94%)
Oct 19, 2012 1.287 1.340 1.287 1.306 39,651 +0.01(+0.74%)
Oct 18, 2012 1.292 1.354 1.273 1.297 46,099 +0.01(+0.75%)
Oct 17, 2012 1.297 1.321 1.270 1.287 53,422 -0.02(-1.47%)
Oct 16, 2012 1.258 1.306 1.258 1.306 61,244 +0.04(+3.03%)
Oct 15, 2012 1.311 1.316 1.268 1.268 11,992 -0.04(-2.94%)
Oct 12, 2012 1.282 1.321 1.282 1.306 14,761 +0.02(+1.49%)
Oct 11, 2012 1.292 1.297 1.287 1.287 14,882 -0.01(-1.11%)
Oct 10, 2012 1.330 1.330 1.297 1.302 7,495 +0.02(+1.50%)
Oct 09, 2012 1.282 1.321 1.282 1.282 34,725 -0.02(-1.84%)
Oct 08, 2012 1.316 1.321 1.259 1.306 21,935 -0.03(-2.51%)
Oct 05, 2012 1.263 1.345 1.263 1.340 13,120 +0.09(+6.90%)
Oct 04, 2012 1.342 1.342 1.254 1.254 51,006 -0.06(-4.80%)
Oct 03, 2012 1.316 1.317 1.297 1.317 14,574 +0.02(+1.54%)
Oct 02, 2012 1.278 1.345 1.263 1.297 34,773 +0.00(+0.00%)
Oct 01, 2012 1.311 1.326 1.294 1.297 41,948 -0.03(-2.17%)
Sep 28, 2012 1.350 1.359 1.326 1.326 46,482 -0.01(-1.12%)
Sep 27, 2012 1.321 1.350 1.315 1.341 38,208 +0.01(+0.40%)
Sep 26, 2012 1.330 1.354 1.330 1.335 24,648 -0.02(-1.42%)
Sep 25, 2012 1.343 1.354 1.340 1.354 15,904 +0.00(+0.36%)
Sep 24, 2012 1.321 1.354 1.321 1.350 14,742 +0.02(+1.81%)
Sep 21, 2012 1.350 1.359 1.308 1.326 57,028 -0.02(-1.46%)
Sep 20, 2012 1.350 1.369 1.345 1.345 40,963 -0.01(-0.67%)
Sep 19, 2012 1.345 1.354 1.311 1.354 38,887 +0.02(+1.44%)
Sep 18, 2012 1.297 1.354 1.297 1.335 23,418 -0.01(-1.07%)
Sep 17, 2012 1.302 1.354 1.302 1.350 36,799 +0.01(+1.05%)
Sep 14, 2012 1.301 1.345 1.301 1.336 20,586 -0.01(-0.69%)
Sep 13, 2012 1.345 1.354 1.294 1.345 24,440 +0.00(+0.00%)
Sep 12, 2012 1.321 1.350 1.321 1.345 42,703 +0.03(+2.56%)
Sep 11, 2012 1.326 1.345 1.297 1.311 17,118 +0.01(+0.74%)
Sep 10, 2012 1.292 1.306 1.292 1.302 8,250 +0.04(+3.04%)
Sep 07, 2012 1.340 1.345 1.249 1.263 53,434 -0.07(-5.05%)
Sep 06, 2012 1.345 1.345 1.321 1.330 29,924 +0.02(+1.84%)
Sep 05, 2012 1.311 1.335 1.297 1.306 43,457 +0.05(+4.22%)
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.