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 +0.042 (+1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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%)
Dec 01, 2009 1.612 1.657 1.574 1.657 46,753 +0.02(+1.52%)
Nov 30, 2009 1.616 1.632 1.574 1.632 17,744 +0.02(+1.03%)
Nov 27, 2009 1.578 1.629 1.578 1.616 4,827 -0.04(-2.50%)
Nov 25, 2009 1.661 1.665 1.605 1.657 39,101 -0.02(-0.99%)
Nov 24, 2009 1.715 1.715 1.620 1.674 16,752 -0.04(-2.42%)
Nov 23, 2009 1.728 1.736 1.678 1.715 26,586 +0.11(+6.84%)
Nov 20, 2009 1.545 1.678 1.545 1.605 4,296 +0.02(+1.17%)
Nov 19, 2009 1.636 1.694 1.525 1.587 14,256 -0.06(-3.52%)
Nov 18, 2009 1.661 1.699 1.645 1.645 61,348 +0.01(+0.51%)
Nov 17, 2009 1.665 1.699 1.636 1.636 9,896 -0.02(-1.00%)
Nov 16, 2009 1.674 1.711 1.616 1.653 33,405 +0.01(+0.51%)
Nov 13, 2009 1.665 1.699 1.558 1.645 63,513 -0.02(-1.00%)
Nov 12, 2009 1.674 1.699 1.661 1.661 26,714 -0.04(-2.43%)
Nov 11, 2009 1.699 1.798 1.661 1.703 32,084 +0.00(+0.24%)
Nov 10, 2009 1.802 1.806 1.661 1.699 54,951 -0.09(-4.87%)
Nov 09, 2009 1.786 1.786 1.781 1.786 3,572 +0.00(+0.23%)
Nov 06, 2009 1.786 1.815 1.781 1.781 8,207 +0.00(+0.02%)
Nov 05, 2009 1.781 1.802 1.765 1.781 30,542 +0.01(+0.40%)
Nov 04, 2009 1.711 1.810 1.711 1.774 25,490 +0.04(+2.44%)
Nov 03, 2009 1.694 1.765 1.657 1.732 100,215 -0.02(-1.18%)
Nov 02, 2009 1.806 1.806 1.740 1.752 20,428 -0.04(-2.31%)
Oct 30, 2009 1.922 1.935 1.777 1.794 43,012 -0.10(-5.04%)
Oct 29, 2009 1.798 1.889 1.798 1.889 31,020 +0.12(+6.54%)
Oct 28, 2009 1.868 1.868 1.744 1.773 55,002 -0.10(-5.52%)
Oct 27, 2009 1.856 1.955 1.856 1.877 31,524 +0.02(+1.07%)
Oct 26, 2009 1.976 1.976 1.831 1.857 35,307 -0.12(-6.02%)
Oct 23, 2009 1.984 2.034 1.964 1.976 79,891 +0.00(+0.19%)
Oct 22, 2009 1.864 1.972 1.773 1.972 113,890 +0.01(+0.42%)
Oct 21, 2009 2.022 2.022 1.943 1.964 43,965 -0.05(-2.47%)
Oct 20, 2009 1.968 2.047 1.926 2.013 129,423 +0.01(+0.62%)
Oct 19, 2009 1.814 2.026 1.769 2.001 307,054 +0.19(+10.27%)
Oct 16, 2009 1.769 1.819 1.769 1.815 167,424 +0.04(+2.34%)
Oct 15, 2009 1.736 1.773 1.736 1.773 117,151 +0.03(+1.90%)
Oct 14, 2009 1.665 1.740 1.665 1.740 140,870 +0.08(+5.00%)
Oct 13, 2009 1.645 1.665 1.645 1.657 43,557 +0.00(+0.00%)
Oct 12, 2009 1.641 1.657 1.624 1.657 104,065 +0.02(+1.01%)
Oct 09, 2009 1.636 1.640 1.632 1.640 20,973 +0.00(+0.25%)
Oct 08, 2009 1.616 1.657 1.616 1.636 48,144 +0.01(+0.51%)
Oct 07, 2009 1.595 1.632 1.595 1.628 35,003 +0.06(+3.69%)
Oct 06, 2009 1.616 1.616 1.566 1.570 10,978 -0.00(-0.26%)
Oct 05, 2009 1.554 1.585 1.554 1.574 10,246 +0.03(+1.88%)
Oct 02, 2009 1.574 1.574 1.516 1.545 15,665 -0.05(-2.86%)
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.