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

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 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%)
Sep 04, 2012 1.273 1.297 1.244 1.254 5,690 -0.03(-2.61%)
Aug 31, 2012 1.263 1.340 1.263 1.287 33,942 -0.02(-1.47%)
Aug 30, 2012 1.249 1.306 1.225 1.306 22,945 +0.05(+3.82%)
Aug 29, 2012 1.244 1.273 1.244 1.258 23,258 +0.00(+0.00%)
Aug 27, 2012 1.282 1.330 1.254 1.258 22,506 -0.06(-4.73%)
Aug 24, 2012 1.297 1.340 1.239 1.321 90,390 -0.02(-1.43%)
Aug 23, 2012 1.297 1.345 1.297 1.340 10,260 +0.02(+1.46%)
Aug 22, 2012 1.297 1.335 1.297 1.321 45,458 -0.00(-0.36%)
Aug 21, 2012 1.321 1.340 1.321 1.326 20,005 -0.00(-0.35%)
Aug 20, 2012 1.326 1.344 1.326 1.330 14,065 +0.00(+0.36%)
Aug 17, 2012 1.302 1.331 1.302 1.326 34,305 -0.00(-0.35%)
Aug 16, 2012 1.316 1.335 1.316 1.330 8,689 -0.01(-0.70%)
Aug 15, 2012 1.297 1.340 1.274 1.340 14,203 +0.02(+1.43%)
Aug 14, 2012 1.321 1.321 1.316 1.321 12,494 -0.00(-0.36%)
Aug 13, 2012 1.297 1.340 1.297 1.326 19,740 +0.01(+0.72%)
Aug 10, 2012 1.274 1.340 1.274 1.316 9,753 +0.02(+1.45%)
Aug 09, 2012 1.278 1.330 1.278 1.297 19,229 +0.01(+1.06%)
Aug 08, 2012 1.302 1.330 1.241 1.284 43,355 -0.01(-1.05%)
Aug 07, 2012 1.288 1.316 1.255 1.297 17,700 -0.03(-2.48%)
Aug 06, 2012 1.227 1.335 1.227 1.330 10,698 +0.06(+4.83%)
Aug 03, 2012 1.330 1.330 1.245 1.269 17,785 +0.00(+0.37%)
Aug 02, 2012 1.269 1.321 1.226 1.264 42,723 -0.04(-2.90%)
Aug 01, 2012 1.288 1.330 1.226 1.302 17,499 +0.00(+0.00%)
Jul 31, 2012 1.260 1.316 1.260 1.302 9,469 +0.01(+1.10%)
Jul 30, 2012 1.212 1.344 1.212 1.288 27,129 +0.04(+3.41%)
Jul 27, 2012 1.245 1.255 1.226 1.245 16,168 +0.03(+2.33%)
Jul 26, 2012 1.245 1.250 1.217 1.217 5,929 +0.02(+1.57%)
Jul 25, 2012 1.260 1.264 1.198 1.198 42,782 -0.01(-0.78%)
Jul 24, 2012 1.255 1.269 1.208 1.208 15,025 -0.05(-4.12%)
Jul 23, 2012 1.203 1.260 1.203 1.260 2,925 +0.04(+2.87%)
Jul 20, 2012 1.193 1.226 1.184 1.224 9,212 -0.03(-2.20%)
Jul 19, 2012 1.269 1.311 1.165 1.252 52,689 -0.02(-1.70%)
Jul 18, 2012 1.283 1.307 1.269 1.274 15,050 -0.01(-0.74%)
Jul 17, 2012 1.269 1.297 1.269 1.283 32,137 -0.00(-0.37%)
Jul 16, 2012 1.269 1.293 1.269 1.288 3,391 -0.02(-1.44%)
Jul 13, 2012 1.274 1.307 1.203 1.307 33,001 +0.03(+2.59%)
Jul 12, 2012 1.198 1.302 1.198 1.274 16,884 +0.04(+3.05%)
Jul 11, 2012 1.231 1.236 1.198 1.236 15,407 -0.04(-2.96%)
Jul 10, 2012 1.208 1.274 1.165 1.274 27,770 +0.02(+1.89%)
Jul 09, 2012 1.250 1.255 1.241 1.250 22,319 -0.04(-3.28%)
Jul 06, 2012 1.288 1.293 1.283 1.292 5,367 -0.00(-0.18%)
Jul 05, 2012 1.217 1.297 1.217 1.295 24,666 +0.03(+2.37%)
Jul 03, 2012 1.283 1.283 1.165 1.265 30,600 -0.00(-0.24%)
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.