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

Deswell Inds Inc (NQ: DSWL )

2.335 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 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 (%)
Aug 31, 2010 1.386 1.449 1.369 1.415 40,946 +0.05(+3.69%)
Aug 30, 2010 1.357 1.365 1.327 1.365 16,066 +0.02(+1.25%)
Aug 27, 2010 1.378 1.390 1.348 1.348 40,008 -0.03(-2.43%)
Aug 26, 2010 1.369 1.407 1.369 1.382 6,552 -0.03(-1.79%)
Aug 25, 2010 1.449 1.449 1.369 1.407 15,049 -0.04(-2.90%)
Aug 24, 2010 1.449 1.449 1.360 1.449 28,394 +0.02(+1.17%)
Aug 23, 2010 1.508 1.508 1.426 1.432 19,975 -0.02(-1.16%)
Aug 20, 2010 1.483 1.483 1.449 1.449 20,642 -0.04(-2.82%)
Aug 19, 2010 1.428 1.533 1.428 1.491 8,694 +0.06(+4.41%)
Aug 18, 2010 1.478 1.478 1.428 1.428 31,032 -0.05(-3.13%)
Aug 17, 2010 1.541 1.554 1.457 1.474 31,094 -0.08(-5.13%)
Aug 16, 2010 1.449 1.554 1.449 1.554 10,206 +0.00(+0.27%)
Aug 13, 2010 1.462 1.550 1.455 1.550 6,249 +0.09(+6.03%)
Aug 12, 2010 1.436 1.462 1.436 1.462 3,452 -0.00(-0.29%)
Aug 11, 2010 1.504 1.504 1.415 1.466 32,753 -0.06(-4.12%)
Aug 10, 2010 1.546 1.579 1.499 1.529 24,637 -0.00(-0.27%)
Aug 09, 2010 1.558 1.558 1.512 1.533 13,620 -0.05(-3.18%)
Aug 06, 2010 1.554 1.588 1.541 1.583 10,352 -0.01(-0.79%)
Aug 05, 2010 1.575 1.596 1.575 1.596 6,052 +0.00(+0.00%)
Aug 04, 2010 1.600 1.600 1.541 1.596 13,497 +0.01(+0.48%)
Aug 03, 2010 1.588 1.588 1.537 1.588 7,261 +0.02(+1.12%)
Aug 02, 2010 1.588 1.625 1.541 1.571 27,589 +0.00(+0.27%)
Jul 30, 2010 1.544 1.575 1.541 1.567 26,734 +0.00(+0.27%)
Jul 29, 2010 1.562 1.567 1.550 1.562 7,609 +0.02(+1.36%)
Jul 28, 2010 1.545 1.557 1.537 1.541 15,649 +0.02(+1.38%)
Jul 27, 2010 1.525 1.546 1.516 1.520 10,690 -0.02(-1.04%)
Jul 26, 2010 1.516 1.546 1.483 1.536 24,011 -0.01(-0.33%)
Jul 23, 2010 1.533 1.541 1.483 1.541 18,820 +0.02(+1.10%)
Jul 22, 2010 1.525 1.528 1.470 1.525 28,408 -0.01(-0.82%)
Jul 21, 2010 1.499 1.537 1.499 1.537 1,971 +0.04(+3.01%)
Jul 20, 2010 1.428 1.571 1.428 1.492 7,856 -0.00(-0.20%)
Jul 19, 2010 1.499 1.568 1.453 1.495 10,223 -0.02(-1.11%)
Jul 16, 2010 1.453 1.562 1.453 1.512 76,385 +0.07(+4.65%)
Jul 15, 2010 1.424 1.474 1.411 1.445 17,499 +0.03(+2.02%)
Jul 14, 2010 1.390 1.416 1.378 1.416 11,282 +0.03(+1.87%)
Jul 13, 2010 1.407 1.428 1.390 1.390 23,163 -0.02(-1.19%)
Jul 12, 2010 1.415 1.449 1.390 1.407 24,325 -0.04(-2.62%)
Jul 09, 2010 1.436 1.470 1.378 1.445 81,187 -0.00(-0.12%)
Jul 08, 2010 1.470 1.499 1.436 1.447 106,984 -0.03(-1.88%)
Jul 07, 2010 1.483 1.499 1.474 1.474 10,237 -0.02(-1.13%)
Jul 06, 2010 1.512 1.571 1.491 1.491 21,496 -0.02(-1.39%)
Jul 02, 2010 1.520 1.537 1.512 1.512 7,659 -0.00(-0.28%)
Jul 01, 2010 1.533 1.578 1.512 1.516 20,232 -0.02(-1.61%)
Jun 30, 2010 1.554 1.554 1.533 1.541 14,360 -0.03(-1.85%)
Jun 29, 2010 1.554 1.653 1.537 1.570 5,431 +0.02(+1.07%)
Jun 25, 2010 1.574 1.575 1.512 1.554 48,093 -0.02(-1.06%)
Jun 24, 2010 1.645 1.645 1.566 1.570 32,657 -0.07(-4.53%)
Jun 23, 2010 1.653 1.769 1.595 1.645 77,675 -0.04(-2.46%)
Jun 22, 2010 1.682 1.719 1.665 1.686 24,478 +0.01(+0.49%)
Jun 21, 2010 1.665 1.678 1.657 1.678 18,181 +0.02(+1.00%)
Jun 18, 2010 1.682 1.682 1.661 1.661 5,069 +0.00(+0.00%)
Jun 17, 2010 1.657 1.682 1.657 1.661 21,741 +0.04(+2.56%)
Jun 16, 2010 1.545 1.641 1.545 1.620 50,410 +0.08(+5.11%)
Jun 15, 2010 1.533 1.574 1.533 1.541 23,040 +0.01(+0.54%)
Jun 14, 2010 1.595 1.632 1.525 1.533 50,338 -0.07(-4.44%)
Jun 11, 2010 1.607 1.607 1.529 1.604 47,818 -0.01(-0.46%)
Jun 10, 2010 1.554 1.612 1.516 1.612 43,178 +0.06(+3.73%)
Jun 09, 2010 1.554 1.603 1.554 1.554 2,232 +0.02(+1.63%)
Jun 08, 2010 1.516 1.603 1.516 1.529 35,966 -0.00(-0.27%)
Jun 07, 2010 1.570 1.591 1.520 1.533 88,788 -0.05(-2.89%)
Jun 04, 2010 1.657 1.657 1.574 1.578 36,444 -0.08(-4.99%)
Jun 03, 2010 1.661 1.686 1.657 1.661 52,182 -0.05(-2.91%)
Jun 02, 2010 1.686 1.723 1.678 1.711 53,003 +0.05(+2.74%)
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.