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 29, 2017 1.955 1.955 1.955 0 -0.04(-1.82%)
Dec 28, 2017 1.976 1.998 1.976 1.991 21,547 +0.01(+0.37%)
Dec 27, 2017 1.976 2.005 1.976 1.983 21,745 +0.00(+0.03%)
Dec 26, 2017 1.976 1.991 1.976 1.983 9,637 +0.01(+0.33%)
Dec 22, 2017 1.991 2.005 1.976 1.976 13,219 -0.01(-0.36%)
Dec 21, 2017 1.983 1.986 1.980 1.983 5,787 +0.00(+0.00%)
Dec 20, 2017 1.976 2.005 1.976 1.983 17,183 -0.01(-0.36%)
Dec 19, 2017 2.012 2.012 1.987 1.991 8,969 -0.05(-2.46%)
Dec 18, 2017 2.003 2.041 1.999 2.041 3,257 +0.02(+1.09%)
Dec 15, 2017 2.012 2.027 2.012 2.019 15,687 -0.00(-0.02%)
Dec 14, 2017 2.041 2.041 2.012 2.019 6,996 -0.02(-1.06%)
Dec 13, 2017 2.048 2.048 2.027 2.041 17,762 +0.00(+0.00%)
Dec 12, 2017 2.027 2.041 2.027 2.041 7,244 +0.01(+0.35%)
Dec 11, 2017 2.034 2.041 2.022 2.034 9,318 -0.01(-0.35%)
Dec 08, 2017 2.002 2.041 2.002 2.041 4,214 +0.04(+1.79%)
Dec 07, 2017 1.976 2.019 1.948 2.005 77,100 +0.04(+1.82%)
Dec 06, 2017 1.969 2.012 1.969 1.969 27,819 -0.00(-0.20%)
Dec 05, 2017 1.962 1.983 1.962 1.973 12,136 -0.00(-0.16%)
Dec 04, 2017 1.976 1.962 1.976 29,049 +0.00(+0.00%)
Dec 01, 2017 2.027 2.034 1.948 1.976 30,060 -0.06(-2.83%)
Nov 30, 2017 2.043 2.063 2.034 2.034 16,302 -0.03(-1.39%)
Nov 29, 2017 2.063 2.084 2.063 2.063 26,295 +0.01(+0.70%)
Nov 28, 2017 2.063 2.084 2.048 2.048 17,231 +0.01(+0.35%)
Nov 27, 2017 2.091 2.178 2.027 2.041 75,227 -0.04(-2.07%)
Nov 24, 2017 2.077 2.098 2.063 2.084 27,195 -0.00(-0.08%)
Nov 22, 2017 2.084 2.106 2.048 2.086 72,983 +0.02(+0.77%)
Nov 21, 2017 2.084 2.084 2.049 2.070 294,918 +0.01(+0.35%)
Nov 20, 2017 2.048 2.084 2.012 2.063 137,053 +0.01(+0.70%)
Nov 17, 2017 2.034 2.098 2.012 2.048 370,671 -0.04(-1.72%)
Nov 16, 2017 1.919 2.616 1.919 2.084 1,536,111 +0.33(+18.85%)
Nov 15, 2017 1.881 1.881 1.732 1.753 80,888 -0.13(-6.98%)
Nov 14, 2017 1.919 1.933 1.881 1.885 5,198 -0.05(-2.59%)
Nov 13, 2017 1.919 1.940 1.919 1.935 3,425 +0.01(+0.29%)
Nov 10, 2017 1.948 1.948 1.930 1.930 8,829 -0.01(-0.56%)
Nov 09, 2017 1.940 1.948 1.933 1.940 24,946 +0.01(+0.75%)
Nov 08, 2017 1.940 1.948 1.912 1.926 52,227 -0.01(-0.74%)
Nov 07, 2017 1.940 1.948 1.940 1.940 15,387 +0.00(+0.00%)
Nov 06, 2017 1.940 1.948 1.940 1.940 11,456 +0.00(+0.00%)
Nov 03, 2017 1.940 1.955 1.940 1.940 4,845 -0.01(-0.37%)
Nov 02, 2017 1.940 1.948 1.940 1.948 18,523 -0.01(-0.37%)
Nov 01, 2017 1.955 1.955 1.933 1.955 10,657 +0.01(+0.74%)
Oct 31, 2017 1.940 1.955 1.940 1.940 2,922 -0.01(-0.37%)
Oct 30, 2017 1.940 1.948 1.940 1.948 11,665 +0.01(+0.37%)
Oct 27, 2017 1.948 1.948 1.940 1.940 13,593 -0.01(-0.37%)
Oct 26, 2017 1.940 1.948 1.940 1.948 5,354 +0.02(+1.16%)
Oct 25, 2017 1.940 1.955 1.925 1.925 42,318 -0.02(-0.97%)
Oct 24, 2017 1.940 1.948 1.940 1.944 14,585 -0.00(-0.18%)
Oct 23, 2017 1.940 1.948 1.940 1.948 820 +0.00(+0.00%)
Oct 20, 2017 1.948 1.955 1.940 1.948 3,995 +0.01(+0.37%)
Oct 19, 2017 1.861 1.948 1.861 1.940 18,184 +0.00(+0.00%)
Oct 18, 2017 1.919 1.969 1.919 1.940 2,383 +0.00(+0.00%)
Oct 17, 2017 1.933 1.969 1.923 1.940 7,178 -0.01(-0.37%)
Oct 16, 2017 1.940 1.951 1.940 1.948 16,025 +0.06(+3.04%)
Oct 13, 2017 1.789 1.962 1.789 1.890 9,556 +0.07(+3.95%)
Oct 12, 2017 1.667 1.960 1.667 1.818 62,449 -0.14(-6.99%)
Oct 11, 2017 1.955 2.005 1.955 1.955 3,236 -0.02(-0.91%)
Oct 10, 2017 1.976 2.005 1.952 1.973 12,032 -0.02(-0.90%)
Oct 09, 2017 1.940 1.991 1.854 1.991 20,306 +0.06(+3.36%)
Oct 06, 2017 1.921 1.933 1.921 1.926 11,378 +0.01(+0.75%)
Oct 05, 2017 1.926 1.940 1.900 1.912 19,002 +0.02(+1.10%)
Oct 04, 2017 1.876 1.904 1.876 1.891 1,906 -0.03(-1.46%)
Oct 03, 2017 1.926 1.926 1.890 1.919 2,098 +0.04(+1.91%)
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.