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 (%)
Dec 31, 2015 0.9166 0.9166 0.9166 0.9166 260,220 +0.01(+0.70%)
Dec 30, 2015 0.8910 0.9294 0.8910 0.9102 65,897 +0.01(+1.43%)
Dec 29, 2015 0.9294 0.9294 0.8973 0.8974 114,829 -0.03(-3.45%)
Dec 28, 2015 0.9294 0.9294 0.9039 0.9294 3,127 +0.00(+0.00%)
Dec 24, 2015 0.9038 0.9294 0.9294 0.9294 55,382 +0.00(+0.00%)
Dec 23, 2015 0.9166 0.9294 0.9166 0.9294 185,096 +0.02(+2.11%)
Dec 22, 2015 0.8782 0.9166 0.8782 0.9102 75,576 +0.01(+1.43%)
Dec 21, 2015 0.8782 0.9102 0.8782 0.8974 56,117 -0.01(-1.41%)
Dec 18, 2015 0.8589 0.9102 0.8462 0.9102 28,463 +0.04(+5.19%)
Dec 17, 2015 0.8782 0.8910 0.8653 0.8653 40,011 +0.01(+1.50%)
Dec 16, 2015 0.9102 0.9230 0.8525 0.8525 87,503 -0.05(-5.67%)
Dec 15, 2015 0.9038 0.9230 0.8589 0.9038 90,147 -0.01(-0.70%)
Dec 14, 2015 0.9166 0.9166 0.9038 0.9102 26,516 +0.00(+0.21%)
Dec 11, 2015 0.8974 0.9102 0.8974 0.9083 11,972 +0.00(+0.50%)
Dec 10, 2015 0.9166 0.9166 0.8975 0.9038 22,569 +0.02(+2.17%)
Dec 09, 2015 0.8974 0.9038 0.8461 0.8846 89,209 -0.01(-1.42%)
Dec 08, 2015 0.8910 0.9166 0.8653 0.8973 89,918 +0.01(+0.71%)
Dec 07, 2015 0.9166 0.9294 0.8653 0.8910 66,850 -0.03(-2.80%)
Dec 04, 2015 0.9048 0.9166 0.9038 0.9166 17,622 +0.01(+1.42%)
Dec 03, 2015 0.8910 0.9294 0.8910 0.9038 24,224 -0.01(-0.70%)
Dec 02, 2015 0.9294 0.9294 0.9038 0.9102 53,435 +0.00(+0.00%)
Dec 01, 2015 0.8782 0.9191 0.8782 0.9102 92,032 +0.01(+0.71%)
Nov 30, 2015 0.9230 0.9551 0.8480 0.9038 321,021 -0.01(-0.70%)
Nov 27, 2015 0.9487 1.103 0.8910 0.9102 2,220,965 -0.04(-4.33%)
Nov 25, 2015 0.9743 0.9514 0.9514 0.9514 1,716 +0.00(+0.29%)
Nov 24, 2015 0.9871 0.9871 0.8974 0.9487 14,489 -0.02(-1.99%)
Nov 23, 2015 0.9423 0.9743 0.9230 0.9679 15,265 +0.01(+1.00%)
Nov 20, 2015 0.8910 0.9871 0.8846 0.9583 655,915 +0.06(+6.79%)
Nov 19, 2015 0.8974 0.8974 0.8974 0.8974 29,426 +0.02(+2.56%)
Nov 18, 2015 0.8740 0.8750 0.8687 0.8750 30,390 +0.00(+0.01%)
Nov 17, 2015 0.8750 0.8750 0.8687 0.8749 24,682 +0.00(+0.00%)
Nov 16, 2015 0.8687 0.8750 0.8500 0.8749 28,023 +0.01(+0.73%)
Nov 13, 2015 0.8687 0.8687 0.8500 0.8685 3,924 -0.00(-0.02%)
Nov 12, 2015 0.8500 0.8687 0.8500 0.8687 23,194 +0.02(+2.28%)
Nov 11, 2015 0.8686 0.8687 0.8493 0.8493 16,111 -0.01(-1.61%)
Nov 10, 2015 0.8687 0.8687 0.8531 0.8632 20,868 +0.00(+0.16%)
Nov 09, 2015 0.8750 0.8750 0.8500 0.8618 8,662 -0.01(-0.79%)
Nov 06, 2015 0.8437 0.8687 0.8437 0.8687 6,432 +0.02(+2.96%)
Nov 05, 2015 0.8375 0.8627 0.8375 0.8437 4,987 +0.01(+0.75%)
Nov 04, 2015 0.8437 0.8625 0.8312 0.8375 62,060 -0.02(-2.28%)
Nov 03, 2015 0.8500 0.8625 0.8478 0.8570 38,942 +0.01(+1.58%)
Nov 02, 2015 0.8126 0.8625 0.7875 0.8437 181,493 -0.03(-3.50%)
Oct 30, 2015 0.8750 0.8875 0.8562 0.8743 2,884 -0.01(-0.79%)
Oct 29, 2015 0.9062 0.9062 0.8437 0.8812 40,077 -0.02(-2.08%)
Oct 28, 2015 0.9531 0.9573 0.8999 0.9000 99,857 -0.03(-3.36%)
Oct 27, 2015 0.9375 0.9625 0.9312 0.9312 82,599 -0.03(-3.25%)
Oct 26, 2015 0.9662 0.9687 0.9625 0.9625 23,149 +0.00(+0.00%)
Oct 23, 2015 0.9687 0.9687 0.9540 0.9625 46,499 +0.01(+1.32%)
Oct 22, 2015 0.9375 0.9631 0.9375 0.9500 32,521 -0.01(-0.65%)
Oct 21, 2015 0.9562 0.9562 0.9562 0.9562 4,000 +0.00(+0.00%)
Oct 20, 2015 0.9500 0.9625 0.9500 0.9562 6,659 +0.01(+1.32%)
Oct 19, 2015 0.9437 0.9437 0.9375 0.9437 17,263 -0.04(-4.43%)
Oct 16, 2015 0.9625 0.9875 0.9625 0.9875 4,000 +0.01(+0.99%)
Oct 15, 2015 0.9778 0.9778 0.9778 0.9778 979 +0.00(+0.30%)
Oct 14, 2015 0.9801 0.9801 0.9748 0.9748 972 -0.00(-0.01%)
Oct 13, 2015 0.9644 0.9749 0.9443 0.9749 5,014 -0.01(-1.27%)
Oct 12, 2015 0.9875 0.9875 0.9875 0.9875 1,771 +0.00(+0.00%)
Oct 09, 2015 0.9625 1.025 0.9562 0.9875 4,811 -0.03(-3.07%)
Oct 08, 2015 1.025 1.037 0.9875 1.019 6,400 +0.02(+1.87%)
Oct 07, 2015 1.075 1.075 0.9562 1.0000 9,949 -0.01(-1.23%)
Oct 06, 2015 1.025 1.031 1.012 1.012 3,416 +0.00(+0.00%)
Oct 05, 2015 1.012 1.081 0.9687 1.012 12,520 -0.01(-1.22%)
Oct 02, 2015 1.062 1.112 1.0000 1.025 101,062 -0.06(-5.20%)
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.