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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.011 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2009 1.665 1.674 1.674 1.674 30,655 -0.01(-0.49%)
Dec 30, 2009 1.678 1.728 1.674 1.682 26,117 +0.02(+1.25%)
Dec 29, 2009 1.616 1.674 1.612 1.661 74,964 +0.04(+2.30%)
Dec 28, 2009 1.703 1.728 1.620 1.624 48,516 -0.07(-3.92%)
Dec 24, 2009 1.703 1.801 1.690 1.690 17,642 +0.00(+0.25%)
Dec 23, 2009 1.711 1.740 1.649 1.686 37,127 -0.02(-1.22%)
Dec 22, 2009 1.711 1.752 1.699 1.707 27,008 -0.02(-1.23%)
Dec 21, 2009 1.794 1.794 1.719 1.728 38,549 +0.03(+1.89%)
Dec 18, 2009 1.657 1.696 1.657 1.696 7,000 +0.02(+1.34%)
Dec 17, 2009 1.802 1.802 1.661 1.674 73,733 -0.09(-5.23%)
Dec 16, 2009 1.740 1.798 1.740 1.766 18,842 +0.05(+2.97%)
Dec 15, 2009 1.732 1.740 1.715 1.715 5,551 -0.01(-0.48%)
Dec 14, 2009 1.719 1.773 1.715 1.723 13,285 +0.00(+0.00%)
Dec 11, 2009 1.835 1.835 1.686 1.723 39,642 -0.07(-3.93%)
Dec 10, 2009 1.864 1.902 1.790 1.794 59,134 -0.07(-3.78%)
Dec 09, 2009 1.839 1.864 1.790 1.864 53,239 +0.02(+1.12%)
Dec 08, 2009 1.823 1.844 1.798 1.844 111,191 +0.02(+1.37%)
Dec 07, 2009 1.765 1.823 1.765 1.819 60,141 +0.05(+2.81%)
Dec 04, 2009 1.781 1.802 1.765 1.769 92,638 -0.00(-0.23%)
Dec 03, 2009 1.678 1.802 1.678 1.773 109,798 +0.12(+7.54%)
Dec 02, 2009 1.624 1.657 1.624 1.649 22,791 -0.01(-0.50%)
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.