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

Deswell Inds Inc (NQ: DSWL )

2.440 +0.020 (+0.83%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 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 (%)
Apr 29, 2016 1.091 1.091 1.086 1.086 4,206 -0.01(-1.13%)
Apr 28, 2016 1.073 1.099 1.073 1.098 6,051 -0.00(-0.13%)
Apr 27, 2016 1.086 1.107 1.083 1.100 25,900 +0.02(+1.97%)
Apr 26, 2016 1.066 1.086 1.066 1.079 5,271 +0.00(+0.10%)
Apr 25, 2016 1.086 1.086 1.078 1.078 3,193 -0.00(-0.24%)
Apr 22, 2016 1.079 1.082 1.079 1.080 7,275 +0.00(+0.05%)
Apr 21, 2016 1.066 1.079 1.066 1.079 14,676 +0.01(+1.23%)
Apr 20, 2016 1.066 1.086 1.066 1.066 2,619 +0.00(+0.00%)
Apr 19, 2016 1.066 1.079 1.066 1.066 6,279 -0.01(-1.21%)
Apr 18, 2016 1.079 1.080 1.079 1.079 4,036 +0.00(+0.00%)
Apr 15, 2016 1.066 1.086 1.066 1.079 6,089 +0.01(+0.62%)
Apr 14, 2016 1.066 1.096 1.066 1.073 7,537 +0.03(+3.14%)
Apr 13, 2016 1.047 1.047 1.027 1.040 5,383 +0.00(+0.32%)
Apr 12, 2016 0.9813 1.037 0.9748 1.037 115,624 +0.06(+6.38%)
Apr 11, 2016 1.040 1.040 0.9748 0.9748 70,542 -0.06(-5.69%)
Apr 08, 2016 1.079 1.079 1.027 1.034 96,641 -0.05(-4.82%)
Apr 07, 2016 1.079 1.086 1.079 1.086 2,697 +0.00(+0.00%)
Apr 06, 2016 1.080 1.086 1.080 1.086 17,993 -0.01(-0.60%)
Apr 05, 2016 1.106 1.106 1.079 1.093 32,175 -0.01(-0.60%)
Apr 04, 2016 1.106 1.106 1.093 1.099 12,194 +0.00(+0.00%)
Apr 01, 2016 1.093 1.105 1.086 1.099 8,885 -0.01(-1.18%)
Mar 31, 2016 1.112 1.112 1.106 1.112 2,951 +0.01(+0.53%)
Mar 30, 2016 1.093 1.112 1.080 1.106 11,252 -0.01(-0.53%)
Mar 29, 2016 1.119 1.125 1.099 1.112 4,463 +0.01(+0.59%)
Mar 28, 2016 1.112 1.132 1.086 1.106 37,794 -0.02(-1.74%)
Mar 24, 2016 1.119 1.125 1.125 1.125 14,215 -0.00(-0.20%)
Mar 23, 2016 1.132 1.151 1.112 1.128 24,871 +0.02(+1.38%)
Mar 22, 2016 1.145 1.158 1.106 1.112 94,165 -0.03(-2.29%)
Mar 21, 2016 1.145 1.145 1.073 1.138 35,268 +0.03(+2.65%)
Mar 18, 2016 1.103 1.122 1.077 1.109 170,193 +0.01(+1.17%)
Mar 17, 2016 1.058 1.096 1.051 1.096 10,906 +0.03(+3.01%)
Mar 16, 2016 1.096 1.109 1.000 1.064 18,783 -0.01(-1.19%)
Mar 15, 2016 1.070 1.122 1.064 1.077 49,922 +0.01(+1.20%)
Mar 14, 2016 1.038 1.064 1.0000 1.064 43,120 +0.03(+2.48%)
Mar 11, 2016 0.9294 1.045 0.9294 1.038 133,548 +0.09(+9.45%)
Mar 10, 2016 0.9615 0.9615 0.9368 0.9487 9,012 -0.01(-0.67%)
Mar 09, 2016 0.9679 0.9679 0.9551 0.9551 1,893 -0.01(-0.67%)
Mar 08, 2016 0.9871 0.9871 0.9487 0.9615 3,460 +0.00(+0.00%)
Mar 07, 2016 0.9423 0.9679 0.9423 0.9615 41,310 +0.03(+3.45%)
Mar 04, 2016 0.9294 0.9487 0.9230 0.9294 213,699 +0.00(+0.00%)
Mar 03, 2016 0.9359 0.9359 0.9166 0.9294 40,444 +0.01(+0.69%)
Mar 02, 2016 0.8782 0.9294 0.8782 0.9230 57,487 +0.03(+2.86%)
Mar 01, 2016 0.8974 0.8974 0.8718 0.8974 4,670 +0.00(+0.00%)
Feb 29, 2016 0.9038 0.9102 0.8782 0.8974 2,224 +0.01(+1.45%)
Feb 26, 2016 0.8653 0.8846 0.8653 0.8846 11,889 +0.00(+0.00%)
Feb 25, 2016 0.8653 0.8846 0.8653 0.8846 12,504 +0.03(+2.99%)
Feb 24, 2016 0.9166 0.9166 0.8461 0.8589 55,456 +0.03(+3.88%)
Feb 23, 2016 0.8333 0.8333 0.8205 0.8269 31,061 +0.01(+0.78%)
Feb 22, 2016 0.8012 0.8397 0.8012 0.8205 4,762 +0.01(+0.79%)
Feb 19, 2016 0.7948 0.8141 0.7948 0.8141 3,488 +0.04(+4.96%)
Feb 18, 2016 0.7756 0.7884 0.7692 0.7756 79,495 +0.01(+0.84%)
Feb 17, 2016 0.7653 0.7692 0.7502 0.7691 65,612 -0.00(-0.01%)
Feb 16, 2016 0.7692 0.7692 0.7500 0.7692 6,143 +0.02(+2.56%)
Feb 12, 2016 0.7756 0.7500 0.7500 0.7500 18,564 -0.02(-2.50%)
Feb 11, 2016 0.7756 0.7756 0.7500 0.7692 24,504 -0.03(-3.23%)
Feb 10, 2016 0.7756 0.8077 0.7756 0.7948 2,800 -0.01(-0.80%)
Feb 09, 2016 0.7500 0.8333 0.7500 0.8012 3,664 +0.04(+5.04%)
Feb 08, 2016 0.7756 0.7756 0.7500 0.7628 20,159 -0.01(-1.65%)
Feb 05, 2016 0.7948 0.8205 0.7756 0.7756 166,951 -0.00(-0.49%)
Feb 04, 2016 0.7371 0.7884 0.7371 0.7794 100,039 +0.05(+6.67%)
Feb 03, 2016 0.7371 0.7500 0.7307 0.7307 102,590 +0.00(+0.00%)
Feb 02, 2016 0.7051 0.7564 0.7051 0.7307 221,290 +0.02(+2.70%)
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.