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 (%)
Sep 30, 2014 1.300 1.300 1.254 1.254 28,040 -0.01(-0.90%)
Sep 29, 2014 1.254 1.294 1.254 1.266 21,639 +0.01(+0.45%)
Sep 26, 2014 1.294 1.294 1.254 1.260 50,967 -0.01(-0.45%)
Sep 25, 2014 1.283 1.294 1.266 1.266 27,024 -0.01(-0.90%)
Sep 24, 2014 1.289 1.294 1.277 1.277 21,651 +0.01(+0.45%)
Sep 23, 2014 1.294 1.294 1.271 1.271 13,787 -0.01(-0.89%)
Sep 22, 2014 1.289 1.306 1.271 1.283 26,895 +0.00(+0.00%)
Sep 19, 2014 1.289 1.289 1.283 1.283 32,847 +0.00(+0.00%)
Sep 18, 2014 1.289 1.289 1.271 1.283 22,285 -0.01(-0.44%)
Sep 17, 2014 1.306 1.306 1.283 1.289 58,817 -0.01(-0.84%)
Sep 16, 2014 1.271 1.306 1.260 1.300 97,052 +0.06(+4.57%)
Sep 15, 2014 1.255 1.260 1.255 1.243 7,459 +0.00(+0.00%)
Sep 12, 2014 1.271 1.271 1.237 1.243 3,848 +0.00(+0.00%)
Sep 11, 2014 1.243 1.248 1.237 1.243 4,333 +0.00(+0.00%)
Sep 10, 2014 1.237 1.237 1.237 1.243 13,162 -0.02(-1.81%)
Sep 09, 2014 1.254 1.266 1.237 1.266 5,482 +0.03(+2.31%)
Sep 08, 2014 1.254 1.271 1.237 1.237 10,314 +0.01(+0.47%)
Sep 05, 2014 1.231 1.231 1.226 1.231 5,938 -0.01(-0.46%)
Sep 04, 2014 1.220 1.220 1.220 1.237 17,787 -0.01(-0.46%)
Sep 03, 2014 1.289 1.289 1.220 1.243 24,855 -0.02(-1.81%)
Sep 02, 2014 1.283 1.260 1.260 1.266 22,736 +0.01(+0.45%)
Aug 29, 2014 1.237 1.260 1.260 1.260 16,762 +0.01(+0.46%)
Aug 28, 2014 1.180 1.266 1.180 1.254 73,642 +0.01(+0.92%)
Aug 27, 2014 1.237 1.260 1.232 1.243 35,907 +0.01(+0.91%)
Aug 26, 2014 1.248 1.260 1.204 1.232 55,092 +0.01(+0.92%)
Aug 25, 2014 1.260 1.260 1.204 1.220 59,824 -0.03(-2.24%)
Aug 22, 2014 1.243 1.254 1.243 1.248 41,482 +0.02(+1.36%)
Aug 21, 2014 1.254 1.254 1.232 1.232 18,356 -0.01(-0.90%)
Aug 20, 2014 1.226 1.254 1.232 1.243 44,656 +0.01(+0.91%)
Aug 19, 2014 1.209 1.248 1.209 1.232 18,656 +0.02(+1.38%)
Aug 18, 2014 1.254 1.254 1.204 1.215 98,375 -0.03(-2.69%)
Aug 15, 2014 1.254 1.232 1.226 1.248 138,196 +0.02(+1.36%)
Aug 14, 2014 1.209 1.254 1.209 1.232 53,091 +0.01(+0.92%)
Aug 13, 2014 1.220 1.232 1.220 1.220 22,441 -0.01(-0.46%)
Aug 12, 2014 1.248 1.248 1.204 1.226 69,624 +0.01(+0.92%)
Aug 11, 2014 1.215 1.248 1.164 1.215 327,012 +0.00(+0.00%)
Aug 08, 2014 1.215 1.215 1.198 1.215 86,017 +0.01(+0.93%)
Aug 07, 2014 1.198 1.215 1.198 1.204 19,113 +0.01(+0.47%)
Aug 06, 2014 1.198 1.204 1.198 1.198 38,701 +0.01(+0.47%)
Aug 05, 2014 1.176 1.209 1.153 1.192 94,425 +0.00(+0.00%)
Aug 04, 2014 1.187 1.192 1.170 1.192 15,916 +0.01(+0.47%)
Aug 01, 2014 1.176 1.187 1.148 1.187 39,394 +0.02(+1.44%)
Jul 31, 2014 1.153 1.187 1.148 1.170 9,380 +0.00(+0.00%)
Jul 30, 2014 1.164 1.181 1.148 1.170 45,326 +0.00(+0.00%)
Jul 29, 2014 1.176 1.198 1.131 1.170 154,948 +0.02(+1.58%)
Jul 28, 2014 1.198 1.198 1.114 1.152 85,294 -0.05(-3.85%)
Jul 25, 2014 1.187 1.204 1.176 1.198 10,696 +0.01(+0.94%)
Jul 24, 2014 1.187 1.187 1.176 1.187 12,641 +0.01(+0.95%)
Jul 23, 2014 1.198 1.198 1.176 1.176 19,890 -0.02(-1.86%)
Jul 22, 2014 1.198 1.209 1.187 1.198 32,572 +0.01(+0.94%)
Jul 21, 2014 1.209 1.209 1.187 1.187 13,844 -0.02(-1.85%)
Jul 18, 2014 1.198 1.209 1.187 1.209 21,225 +0.01(+0.47%)
Jul 17, 2014 1.209 1.209 1.204 1.204 13,397 -0.01(-0.92%)
Jul 16, 2014 1.192 1.215 1.192 1.215 121,617 +0.02(+1.88%)
Jul 15, 2014 1.198 1.204 1.192 1.192 76,307 +0.01(+0.47%)
Jul 14, 2014 1.187 1.192 1.176 1.187 41,159 +0.00(+0.00%)
Jul 11, 2014 1.187 1.198 1.181 1.187 17,486 +0.00(+0.00%)
Jul 10, 2014 1.164 1.198 1.164 1.187 92,839 +0.01(+0.47%)
Jul 09, 2014 1.164 1.192 1.164 1.181 71,898 +0.02(+1.44%)
Jul 08, 2014 1.187 1.198 1.164 1.164 53,938 -0.03(-2.80%)
Jul 07, 2014 1.181 1.198 1.170 1.198 61,089 +0.03(+2.88%)
Jul 03, 2014 1.164 1.164 1.164 1.164 14,469 +0.00(+0.00%)
Jul 02, 2014 1.147 1.181 1.147 1.164 46,934 +0.02(+1.46%)
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.