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

Deswell Inds Inc (NQ: DSWL )

2.360 +0.020 (+0.85%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 14, 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 (%)
Mar 31, 2009 0.7205 0.7374 0.7126 0.7333 46,358 +0.01(+1.72%)
Mar 30, 2009 0.7250 0.7250 0.7001 0.7208 9,995 +0.02(+2.96%)
Mar 26, 2009 0.7001 0.7043 0.6712 0.7001 43,323 +0.02(+3.05%)
Mar 25, 2009 0.7043 0.7043 0.6670 0.6794 52,474 -0.01(-1.20%)
Mar 24, 2009 0.6877 0.6877 0.6773 0.6877 10,862 +0.02(+2.47%)
Mar 23, 2009 0.6670 0.6836 0.6463 0.6711 107,423 -0.01(-1.82%)
Mar 20, 2009 0.6877 0.7001 0.6628 0.6836 84,096 +0.02(+3.13%)
Mar 19, 2009 0.6835 0.6836 0.6628 0.6628 47,263 -0.02(-3.03%)
Mar 18, 2009 0.7001 0.7001 0.6712 0.6836 6,155 +0.00(+0.00%)
Mar 17, 2009 0.7126 0.7126 0.6148 0.6836 19,424 -0.01(-1.20%)
Mar 16, 2009 0.6484 0.7126 0.6405 0.6918 62,149 +0.09(+15.17%)
Mar 13, 2009 0.6670 0.6670 0.5924 0.6007 147,570 +0.01(+2.11%)
Mar 12, 2009 0.5676 0.5951 0.5634 0.5883 278,442 +0.01(+1.43%)
Mar 11, 2009 0.6546 0.6546 0.5635 0.5800 93,657 +0.02(+2.94%)
Mar 10, 2009 0.5717 0.5800 0.5468 0.5634 55,277 -0.01(-1.45%)
Mar 09, 2009 0.6142 0.6297 0.5676 0.5717 239,504 -0.05(-8.00%)
Mar 06, 2009 0.6380 0.6421 0.6015 0.6214 66,656 -0.01(-1.32%)
Mar 05, 2009 0.6504 0.6587 0.5966 0.6297 80,011 -0.01(-1.94%)
Mar 04, 2009 0.6256 0.6613 0.6256 0.6421 24,314 -0.02(-2.52%)
Mar 02, 2009 0.6546 0.7126 0.6504 0.6587 27,315 +0.00(+0.63%)
Feb 27, 2009 0.6421 0.6546 0.6421 0.6546 33,612 +0.01(+1.94%)
Feb 26, 2009 0.6256 0.6504 0.6256 0.6421 5,551 -0.00(-0.64%)
Feb 25, 2009 0.6587 0.6587 0.6380 0.6463 14,965 -0.03(-4.29%)
Feb 24, 2009 0.6960 0.6960 0.6628 0.6753 150,329 -0.01(-1.81%)
Feb 23, 2009 0.6960 0.7291 0.6877 0.6877 72,977 -0.01(-1.18%)
Feb 20, 2009 0.7250 0.7251 0.6877 0.6960 94,079 -0.01(-1.18%)
Feb 19, 2009 0.7416 0.7416 0.7043 0.7043 31,983 -0.01(-1.63%)
Feb 18, 2009 0.7167 0.7167 0.7084 0.7160 26,938 -0.03(-3.99%)
Feb 17, 2009 0.7167 0.7457 0.7084 0.7457 17,797 +0.03(+4.65%)
Feb 13, 2009 0.7043 0.7208 0.7043 0.7126 23,844 +0.01(+1.18%)
Feb 12, 2009 0.7043 0.7084 0.7043 0.7043 32,425 +0.00(+0.00%)
Feb 11, 2009 0.7043 0.7043 0.7043 0.7043 16,848 -0.00(-0.58%)
Feb 10, 2009 0.7084 0.7126 0.7043 0.7084 15,279 -0.00(-0.58%)
Feb 09, 2009 0.7001 0.7126 0.6965 0.7125 21,386 +0.02(+3.61%)
Feb 06, 2009 0.6795 0.6877 0.6795 0.6877 1,206 +0.03(+4.30%)
Feb 05, 2009 0.6504 0.6753 0.6504 0.6593 22,569 +0.02(+2.68%)
Feb 04, 2009 0.6628 0.6680 0.6256 0.6421 103,257 -0.02(-3.12%)
Feb 03, 2009 0.6711 0.6712 0.6421 0.6628 29,364 -0.02(-3.04%)
Feb 02, 2009 0.7001 0.7084 0.6836 0.6836 118,747 -0.02(-2.94%)
Jan 30, 2009 0.7200 0.7200 0.7043 0.7043 39,010 -0.00(-0.64%)
Jan 29, 2009 0.7333 0.7333 0.7084 0.7088 9,930 -0.02(-2.23%)
Jan 28, 2009 0.7250 0.7333 0.7250 0.7250 69,024 +0.00(+0.00%)
Jan 27, 2009 0.7407 0.7457 0.7126 0.7250 42,191 +0.00(+0.00%)
Jan 26, 2009 0.7416 0.7375 0.7250 0.7250 22,588 -0.02(-2.23%)
Jan 23, 2009 0.6959 0.7871 0.6959 0.7416 79,659 +0.05(+7.19%)
Jan 22, 2009 0.6960 0.6960 0.6918 0.6918 16,172 +0.00(+0.00%)
Jan 21, 2009 0.7044 0.7046 0.6918 0.6918 135,651 +0.00(+0.00%)
Jan 20, 2009 0.6946 0.7043 0.6911 0.6918 216,520 +0.01(+1.21%)
Jan 16, 2009 0.7001 0.7001 0.6628 0.6836 41,614 +0.01(+1.23%)
Jan 15, 2009 0.6800 0.6836 0.6670 0.6753 19,431 -0.02(-3.55%)
Jan 14, 2009 0.6546 0.7043 0.6215 0.7001 133,944 +0.05(+6.97%)
Jan 13, 2009 0.6421 0.6545 0.6421 0.6545 3,673 +0.03(+4.62%)
Jan 12, 2009 0.6628 0.6628 0.6256 0.6256 8,467 -0.05(-6.78%)
Jan 09, 2009 0.6628 0.6711 0.6421 0.6711 4,863 +0.01(+1.89%)
Jan 08, 2009 0.6421 0.6618 0.6421 0.6587 6,734 -0.00(-0.64%)
Jan 07, 2009 0.6546 0.7126 0.6546 0.6629 53,401 +0.02(+3.23%)
Jan 06, 2009 0.6214 0.6463 0.6214 0.6421 68,826 +0.02(+4.03%)
Jan 05, 2009 0.5676 0.6172 0.5676 0.6172 34,708 +0.03(+4.92%)
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.