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 (%)
Jul 31, 2014 1.153 1.187 1.148 1.170 9,380 +0.00(+0.00%)
Jul 30, 2014 1.164 1.181 1.148 1.170 45,326 +0.00(+0.00%)
Jul 29, 2014 1.176 1.198 1.131 1.170 154,948 +0.02(+1.58%)
Jul 28, 2014 1.198 1.198 1.114 1.152 85,294 -0.05(-3.85%)
Jul 25, 2014 1.187 1.204 1.176 1.198 10,696 +0.01(+0.94%)
Jul 24, 2014 1.187 1.187 1.176 1.187 12,641 +0.01(+0.95%)
Jul 23, 2014 1.198 1.198 1.176 1.176 19,890 -0.02(-1.86%)
Jul 22, 2014 1.198 1.209 1.187 1.198 32,572 +0.01(+0.94%)
Jul 21, 2014 1.209 1.209 1.187 1.187 13,844 -0.02(-1.85%)
Jul 18, 2014 1.198 1.209 1.187 1.209 21,225 +0.01(+0.47%)
Jul 17, 2014 1.209 1.209 1.204 1.204 13,397 -0.01(-0.92%)
Jul 16, 2014 1.192 1.215 1.192 1.215 121,617 +0.02(+1.88%)
Jul 15, 2014 1.198 1.204 1.192 1.192 76,307 +0.01(+0.47%)
Jul 14, 2014 1.187 1.192 1.176 1.187 41,159 +0.00(+0.00%)
Jul 11, 2014 1.187 1.198 1.181 1.187 17,486 +0.00(+0.00%)
Jul 10, 2014 1.164 1.198 1.164 1.187 92,839 +0.01(+0.47%)
Jul 09, 2014 1.164 1.192 1.164 1.181 71,898 +0.02(+1.44%)
Jul 08, 2014 1.187 1.198 1.164 1.164 53,938 -0.03(-2.80%)
Jul 07, 2014 1.181 1.198 1.170 1.198 61,089 +0.03(+2.88%)
Jul 03, 2014 1.164 1.164 1.164 1.164 14,469 +0.00(+0.00%)
Jul 02, 2014 1.147 1.181 1.147 1.164 46,934 +0.02(+1.46%)
Jul 01, 2014 1.164 1.164 1.142 1.148 58,468 -0.01(-0.49%)
Jun 30, 2014 1.153 1.164 1.148 1.153 15,907 +0.01(+0.49%)
Jun 27, 2014 1.148 1.164 1.148 1.148 27,057 -0.02(-1.44%)
Jun 26, 2014 1.148 1.164 1.148 1.164 88,663 +0.02(+1.46%)
Jun 25, 2014 1.131 1.153 1.120 1.148 162,617 +0.01(+0.49%)
Jun 24, 2014 1.142 1.148 1.120 1.142 165,027 +0.00(+0.00%)
Jun 23, 2014 1.120 1.148 1.120 1.142 77,750 +0.02(+1.49%)
Jun 20, 2014 1.120 1.148 1.120 1.125 140,199 -0.02(-1.95%)
Jun 19, 2014 1.181 1.181 1.125 1.148 514,417 -0.05(-4.21%)
Jun 18, 2014 1.187 1.204 1.181 1.198 33,243 +0.01(+0.94%)
Jun 17, 2014 1.159 1.192 1.159 1.187 31,925 +0.02(+1.40%)
Jun 16, 2014 1.170 1.192 1.159 1.170 32,181 +0.00(+0.00%)
Jun 13, 2014 1.198 1.198 1.170 1.170 14,465 -0.01(-0.93%)
Jun 12, 2014 1.176 1.198 1.176 1.181 27,915 +0.01(+0.93%)
Jun 11, 2014 1.187 1.203 1.165 1.170 19,690 -0.02(-1.70%)
Jun 10, 2014 1.176 1.192 1.159 1.191 36,898 +0.01(+1.26%)
Jun 06, 2014 1.211 1.211 1.176 1.176 30,782 -0.03(-2.71%)
Jun 05, 2014 1.241 1.241 1.198 1.209 21,303 -0.01(-0.45%)
Jun 04, 2014 1.231 1.236 1.198 1.214 61,681 +0.02(+1.84%)
Jun 03, 2014 1.176 1.209 1.159 1.192 68,101 +0.03(+2.83%)
Jun 02, 2014 1.154 1.170 1.110 1.159 30,226 +0.01(+0.47%)
May 30, 2014 1.156 1.170 1.149 1.154 7,728 +0.01(+0.48%)
May 29, 2014 1.116 1.165 1.116 1.149 54,994 +0.02(+1.45%)
May 28, 2014 1.149 1.176 1.116 1.132 37,081 -0.03(-2.82%)
May 27, 2014 1.132 1.165 1.105 1.165 32,742 +0.03(+2.90%)
May 23, 2014 1.121 1.132 1.132 1.132 19,747 +0.01(+0.49%)
May 22, 2014 1.127 1.132 1.116 1.127 14,081 +0.01(+0.49%)
May 21, 2014 1.127 1.132 1.121 1.121 49,714 +0.02(+1.99%)
May 20, 2014 1.110 1.132 1.094 1.099 78,231 -0.02(-1.47%)
May 19, 2014 1.099 1.132 1.094 1.116 65,047 +0.01(+0.99%)
May 16, 2014 1.121 1.132 1.105 1.105 92,012 -0.01(-0.49%)
May 15, 2014 1.110 1.127 1.110 1.110 33,660 +0.00(+0.00%)
May 14, 2014 1.110 1.127 1.110 1.110 19,400 +0.00(+0.00%)
May 13, 2014 1.105 1.121 1.094 1.110 71,218 +0.01(+1.00%)
May 12, 2014 1.099 1.104 1.094 1.099 65,201 +0.01(+0.50%)
May 09, 2014 1.105 1.105 1.094 1.094 35,699 -0.01(-0.50%)
May 08, 2014 1.100 1.116 1.099 1.099 87,570 +0.00(+0.00%)
May 07, 2014 1.116 1.121 1.094 1.099 33,000 -0.01(-0.99%)
May 06, 2014 1.121 1.127 1.083 1.110 188,228 -0.03(-2.40%)
May 05, 2014 1.143 1.159 1.138 1.138 26,505 +0.00(+0.00%)
May 02, 2014 1.149 1.154 1.138 1.138 21,301 +0.00(+0.00%)
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.