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

Deswell Inds Inc (NQ: DSWL )

2.442 -0.028 (-1.14%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Feb 28, 2014 1.225 1.225 1.214 1.214 67,123 +0.01(+0.44%)
Feb 27, 2014 1.220 1.225 1.209 1.209 97,286 -0.01(-0.44%)
Feb 26, 2014 1.215 1.231 1.214 1.214 40,138 +0.00(+0.00%)
Feb 25, 2014 1.215 1.252 1.214 1.214 66,908 -0.03(-2.58%)
Feb 24, 2014 1.236 1.257 1.236 1.247 13,152 +0.01(+0.43%)
Feb 21, 2014 1.231 1.252 1.204 1.241 19,186 +0.01(+0.87%)
Feb 20, 2014 1.209 1.236 1.204 1.231 79,769 +0.03(+2.22%)
Feb 19, 2014 1.225 1.225 1.204 1.204 68,121 -0.04(-3.02%)
Feb 18, 2014 1.236 1.247 1.204 1.241 64,284 +0.02(+1.31%)
Feb 14, 2014 1.209 1.225 1.225 1.225 82,801 +0.01(+0.88%)
Feb 13, 2014 1.215 1.247 1.209 1.214 49,705 -0.01(-0.44%)
Feb 12, 2014 1.247 1.247 1.214 1.220 17,438 -0.01(-0.87%)
Feb 11, 2014 1.247 1.247 1.231 1.231 28,445 -0.01(-0.86%)
Feb 10, 2014 1.220 1.252 1.209 1.241 75,594 +0.00(+0.00%)
Feb 07, 2014 1.247 1.247 1.231 1.241 34,660 -0.01(-0.43%)
Feb 06, 2014 1.236 1.268 1.231 1.247 55,215 -0.02(-1.27%)
Feb 05, 2014 1.236 1.263 1.236 1.263 27,210 +0.03(+2.61%)
Feb 04, 2014 1.241 1.241 1.231 1.231 40,198 -0.00(-0.23%)
Feb 03, 2014 1.279 1.279 1.225 1.233 77,797 -0.05(-3.54%)
Jan 31, 2014 1.279 1.279 1.252 1.279 30,075 +0.01(+0.84%)
Jan 30, 2014 1.284 1.284 1.268 1.268 48,865 -0.01(-0.84%)
Jan 29, 2014 1.311 1.311 1.279 1.279 25,017 -0.01(-0.42%)
Jan 28, 2014 1.289 1.300 1.279 1.284 35,834 -0.01(-0.41%)
Jan 27, 2014 1.284 1.305 1.279 1.289 20,890 -0.01(-0.82%)
Jan 24, 2014 1.305 1.305 1.295 1.300 46,690 +0.01(+0.41%)
Jan 23, 2014 1.289 1.305 1.284 1.295 53,828 +0.02(+1.26%)
Jan 22, 2014 1.300 1.300 1.268 1.279 35,176 +0.00(+0.00%)
Jan 21, 2014 1.284 1.300 1.241 1.279 329,352 -0.01(-0.83%)
Jan 17, 2014 1.327 1.289 1.289 1.289 381,857 -0.02(-1.63%)
Jan 16, 2014 1.348 1.348 1.311 1.311 74,094 -0.04(-2.78%)
Jan 15, 2014 1.343 1.370 1.343 1.348 86,954 +0.01(+0.40%)
Jan 14, 2014 1.375 1.375 1.327 1.343 138,072 -0.01(-0.79%)
Jan 13, 2014 1.370 1.370 1.338 1.354 211,272 +0.01(+0.40%)
Jan 10, 2014 1.305 1.348 1.257 1.348 144,150 +0.05(+3.70%)
Jan 09, 2014 1.225 1.348 1.204 1.300 585,799 +0.08(+6.86%)
Jan 08, 2014 1.198 1.220 1.166 1.217 112,338 +0.00(+0.18%)
Jan 07, 2014 1.198 1.220 1.172 1.214 107,912 +0.02(+1.79%)
Jan 06, 2014 1.172 1.204 1.172 1.193 83,188 -0.01(-0.89%)
Jan 03, 2014 1.225 1.231 1.198 1.204 253,141 -0.01(-0.44%)
Jan 02, 2014 1.204 1.220 1.182 1.209 38,675 +0.01(+0.89%)
Dec 31, 2013 1.177 1.198 1.198 1.198 61,306 -0.02(-1.32%)
Dec 30, 2013 1.209 1.231 1.188 1.214 82,496 -0.01(-0.87%)
Dec 27, 2013 1.231 1.231 1.204 1.225 197,435 -0.05(-3.78%)
Dec 26, 2013 1.268 1.284 1.263 1.273 18,491 -0.01(-0.83%)
Dec 24, 2013 1.311 1.311 1.273 1.284 6,057 +0.01(+0.42%)
Dec 23, 2013 1.300 1.311 1.273 1.279 45,288 -0.01(-0.83%)
Dec 20, 2013 1.326 1.326 1.273 1.289 13,936 +0.01(+0.84%)
Dec 19, 2013 1.263 1.327 1.263 1.279 37,097 +0.02(+1.27%)
Dec 18, 2013 1.295 1.295 1.263 1.263 61,059 -0.02(-1.67%)
Dec 17, 2013 1.311 1.311 1.284 1.284 13,162 -0.01(-0.83%)
Dec 16, 2013 1.305 1.306 1.289 1.295 20,133 +0.01(+0.41%)
Dec 13, 2013 1.305 1.305 1.289 1.289 24,180 -0.01(-0.41%)
Dec 12, 2013 1.322 1.327 1.295 1.295 40,927 -0.03(-2.02%)
Dec 11, 2013 1.321 1.348 1.316 1.321 11,775 -0.01(-0.40%)
Dec 10, 2013 1.348 1.359 1.321 1.327 35,926 -0.01(-0.80%)
Dec 09, 2013 1.316 1.348 1.316 1.338 32,245 +0.01(+0.40%)
Dec 06, 2013 1.311 1.348 1.311 1.332 0 +0.01(+0.81%)
Dec 05, 2013 1.332 1.338 1.311 1.321 0 +0.00(+0.00%)
Dec 04, 2013 1.311 1.332 1.295 1.321 0 +0.03(+2.06%)
Dec 03, 2013 1.289 1.311 1.289 1.295 0 +0.01(+0.42%)
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.