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 (%)
Feb 28, 2013 1.248 1.277 1.213 1.273 11,271 +0.01(+0.79%)
Feb 27, 2013 1.238 1.283 1.218 1.263 11,666 -0.02(-1.56%)
Feb 26, 2013 1.243 1.283 1.213 1.283 68,380 +0.02(+1.98%)
Feb 25, 2013 1.263 1.275 1.248 1.258 3,853 -0.01(-0.79%)
Feb 22, 2013 1.258 1.273 1.243 1.268 18,820 -0.00(-0.39%)
Feb 21, 2013 1.258 1.278 1.258 1.273 4,806 -0.00(-0.39%)
Feb 20, 2013 1.273 1.278 1.273 1.278 15,421 +0.00(+0.20%)
Feb 19, 2013 1.293 1.293 1.243 1.276 52,506 +0.01(+0.59%)
Feb 15, 2013 1.223 1.282 1.223 1.268 40,053 -0.01(-0.78%)
Feb 14, 2013 1.262 1.288 1.258 1.278 4,906 -0.01(-1.16%)
Feb 13, 2013 1.293 1.293 1.258 1.293 14,219 +0.03(+2.13%)
Feb 12, 2013 1.267 1.278 1.258 1.266 22,191 +0.01(+0.62%)
Feb 11, 2013 1.278 1.278 1.258 1.258 4,031 -0.02(-1.76%)
Feb 08, 2013 1.249 1.293 1.249 1.281 44,813 +0.03(+2.19%)
Feb 07, 2013 1.247 1.263 1.229 1.254 31,348 +0.02(+1.99%)
Feb 06, 2013 1.239 1.239 1.229 1.229 40,733 +0.01(+1.21%)
Feb 04, 2013 1.244 1.244 1.200 1.214 10,511 -0.01(-0.80%)
Feb 01, 2013 1.195 1.249 1.195 1.224 35,739 +0.02(+1.63%)
Jan 30, 2013 1.209 1.205 1.205 1.205 31,246 -0.01(-1.20%)
Jan 29, 2013 1.205 1.224 1.205 1.219 7,729 +0.01(+1.21%)
Jan 28, 2013 1.190 1.224 1.190 1.205 9,598 -0.04(-3.14%)
Jan 25, 2013 1.249 1.249 1.200 1.244 18,264 +0.01(+1.19%)
Jan 24, 2013 1.249 1.249 1.229 1.229 5,683 -0.01(-1.18%)
Jan 23, 2013 1.219 1.244 1.219 1.244 15,317 +0.02(+1.60%)
Jan 22, 2013 1.229 1.235 1.219 1.224 12,866 -0.02(-1.83%)
Jan 18, 2013 1.229 1.254 1.229 1.247 20,990 +0.01(+0.98%)
Jan 17, 2013 1.268 1.268 1.209 1.235 38,182 +0.00(+0.16%)
Jan 16, 2013 1.234 1.244 1.229 1.233 9,231 -0.01(-0.47%)
Jan 15, 2013 1.258 1.263 1.229 1.239 11,030 -0.02(-1.94%)
Jan 14, 2013 1.288 1.288 1.258 1.263 2,450 +0.00(+0.00%)
Jan 11, 2013 1.278 1.322 1.263 1.263 6,410 +0.01(+1.18%)
Jan 10, 2013 1.258 1.273 1.249 1.249 26,353 -0.01(-1.16%)
Jan 09, 2013 1.263 1.263 1.219 1.263 5,514 -0.00(-0.00%)
Jan 08, 2013 1.239 1.273 1.219 1.263 11,401 -0.01(-1.15%)
Jan 07, 2013 1.200 1.283 1.195 1.278 18,748 +0.08(+6.52%)
Jan 04, 2013 1.229 1.234 1.200 1.200 4,497 -0.03(-2.39%)
Jan 03, 2013 1.224 1.229 1.205 1.229 4,952 +0.03(+2.87%)
Jan 02, 2013 1.185 1.200 1.180 1.195 17,218 +0.02(+1.67%)
Dec 31, 2012 1.160 1.185 1.156 1.175 60,085 +0.02(+2.12%)
Dec 28, 2012 1.175 1.185 1.151 1.151 30,280 -0.05(-4.08%)
Dec 27, 2012 1.195 1.200 1.175 1.200 14,704 -0.01(-1.21%)
Dec 26, 2012 1.165 1.224 1.165 1.214 12,457 +0.06(+5.08%)
Dec 24, 2012 1.165 1.200 1.153 1.156 21,104 -0.01(-0.84%)
Dec 21, 2012 1.175 1.224 1.156 1.165 36,830 -0.01(-0.83%)
Dec 20, 2012 1.219 1.222 1.175 1.175 22,679 -0.04(-3.61%)
Dec 19, 2012 1.239 1.239 1.205 1.219 44,112 +0.02(+2.05%)
Dec 18, 2012 1.175 1.249 1.175 1.195 21,072 +0.00(+0.41%)
Dec 17, 2012 1.234 1.239 1.185 1.190 65,728 -0.06(-5.08%)
Dec 14, 2012 1.244 1.254 1.244 1.254 15,186 +0.01(+1.19%)
Dec 13, 2012 1.288 1.288 1.190 1.239 31,781 -0.01(-1.05%)
Dec 12, 2012 1.224 1.254 1.224 1.252 10,830 +0.00(+0.27%)
Dec 11, 2012 1.224 1.258 1.200 1.249 24,627 +0.03(+2.82%)
Dec 10, 2012 1.151 1.234 1.141 1.214 29,290 +0.06(+5.53%)
Dec 07, 2012 1.126 1.248 1.121 1.151 28,326 +0.02(+2.17%)
Dec 06, 2012 1.234 1.278 0.9891 1.126 299,843 -0.10(-8.00%)
Dec 05, 2012 1.278 1.298 1.224 1.224 62,550 -0.05(-3.85%)
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.