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

Deswell Inds Inc (NQ: DSWL )

2.550 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 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 (%)
Jan 31, 2014 1.299 1.299 1.272 1.299 29,595 +0.01(+0.84%)
Jan 30, 2014 1.305 1.305 1.289 1.289 48,085 -0.01(-0.84%)
Jan 29, 2014 1.332 1.332 1.299 1.299 24,618 -0.01(-0.42%)
Jan 28, 2014 1.310 1.321 1.299 1.305 35,262 -0.01(-0.41%)
Jan 27, 2014 1.305 1.327 1.299 1.310 20,557 -0.01(-0.82%)
Jan 24, 2014 1.327 1.327 1.316 1.321 45,944 +0.01(+0.41%)
Jan 23, 2014 1.310 1.327 1.305 1.316 52,968 +0.02(+1.26%)
Jan 22, 2014 1.321 1.321 1.289 1.299 34,614 +0.00(+0.00%)
Jan 21, 2014 1.305 1.321 1.261 1.299 324,093 -0.01(-0.83%)
Jan 17, 2014 1.348 1.310 1.310 1.310 375,759 -0.02(-1.63%)
Jan 16, 2014 1.370 1.370 1.332 1.332 72,911 -0.04(-2.78%)
Jan 15, 2014 1.365 1.392 1.365 1.370 85,565 +0.01(+0.40%)
Jan 14, 2014 1.397 1.397 1.348 1.365 135,867 -0.01(-0.79%)
Jan 13, 2014 1.392 1.392 1.359 1.376 207,898 +0.01(+0.40%)
Jan 10, 2014 1.327 1.370 1.278 1.370 141,848 +0.05(+3.70%)
Jan 09, 2014 1.245 1.370 1.223 1.321 576,444 +0.08(+6.86%)
Jan 08, 2014 1.218 1.240 1.185 1.236 110,544 +0.00(+0.18%)
Jan 07, 2014 1.218 1.240 1.191 1.234 106,189 +0.02(+1.79%)
Jan 06, 2014 1.191 1.223 1.191 1.212 81,859 -0.01(-0.89%)
Jan 03, 2014 1.245 1.251 1.218 1.223 249,099 -0.01(-0.44%)
Jan 02, 2014 1.223 1.240 1.202 1.229 38,057 +0.01(+0.89%)
Dec 31, 2013 1.196 1.218 1.218 1.218 60,327 -0.02(-1.32%)
Dec 30, 2013 1.229 1.251 1.207 1.234 81,179 -0.01(-0.87%)
Dec 27, 2013 1.251 1.251 1.223 1.245 194,282 -0.05(-3.78%)
Dec 26, 2013 1.289 1.305 1.283 1.294 18,195 -0.01(-0.83%)
Dec 24, 2013 1.332 1.332 1.294 1.305 5,961 +0.01(+0.42%)
Dec 23, 2013 1.321 1.332 1.294 1.299 44,565 -0.01(-0.83%)
Dec 20, 2013 1.348 1.348 1.294 1.310 13,713 +0.01(+0.84%)
Dec 19, 2013 1.283 1.348 1.283 1.299 36,505 +0.02(+1.27%)
Dec 18, 2013 1.316 1.316 1.283 1.283 60,084 -0.02(-1.67%)
Dec 17, 2013 1.332 1.332 1.305 1.305 12,952 -0.01(-0.83%)
Dec 16, 2013 1.327 1.327 1.310 1.316 19,812 +0.01(+0.42%)
Dec 13, 2013 1.327 1.327 1.310 1.310 23,794 -0.01(-0.41%)
Dec 12, 2013 1.343 1.348 1.316 1.316 40,274 -0.03(-2.02%)
Dec 11, 2013 1.343 1.370 1.337 1.343 11,587 -0.01(-0.40%)
Dec 10, 2013 1.370 1.381 1.343 1.348 35,352 -0.01(-0.80%)
Dec 09, 2013 1.338 1.370 1.337 1.359 31,730 +0.01(+0.40%)
Dec 06, 2013 1.332 1.370 1.332 1.354 0 +0.01(+0.81%)
Dec 05, 2013 1.354 1.359 1.332 1.343 0 +0.00(+0.00%)
Dec 04, 2013 1.332 1.354 1.316 1.343 0 +0.03(+2.06%)
Dec 03, 2013 1.310 1.332 1.310 1.316 0 +0.01(+0.42%)
Dec 02, 2013 1.332 1.332 1.310 1.310 0 -0.02(-1.63%)
Nov 29, 2013 1.331 1.341 1.305 1.332 0 +0.03(+2.08%)
Nov 27, 2013 1.310 1.327 1.305 1.305 0 -0.02(-1.23%)
Nov 26, 2013 1.349 1.349 1.305 1.321 0 -0.03(-2.41%)
Nov 25, 2013 1.348 1.419 1.348 1.354 0 -0.01(-0.40%)
Nov 22, 2013 1.354 1.359 1.332 1.359 0 +0.00(+0.00%)
Nov 21, 2013 1.310 1.359 1.310 1.359 0 +0.06(+4.60%)
Nov 20, 2013 1.326 1.326 1.294 1.299 0 -0.01(-0.41%)
Nov 19, 2013 1.299 1.310 1.294 1.305 0 +0.01(+0.41%)
Nov 18, 2013 1.305 1.310 1.294 1.299 0 +0.01(+0.41%)
Nov 15, 2013 1.326 1.326 1.294 1.294 0 +0.00(+0.00%)
Nov 14, 2013 1.305 1.310 1.283 1.294 0 -0.01(-0.82%)
Nov 13, 2013 1.347 1.347 1.305 1.305 0 -0.05(-3.92%)
Nov 12, 2013 1.358 1.360 1.347 1.358 0 +0.01(+0.39%)
Nov 11, 2013 1.326 1.369 1.326 1.353 0 +0.01(+0.79%)
Nov 08, 2013 1.356 1.363 1.321 1.342 0 -0.02(-1.56%)
Nov 07, 2013 1.310 1.363 1.310 1.363 0 +0.05(+3.64%)
Nov 06, 2013 1.315 1.326 1.310 1.315 0 -0.02(-1.20%)
Nov 05, 2013 1.331 1.374 1.305 1.331 0 +0.02(+1.63%)
Nov 04, 2013 1.315 1.347 1.305 1.310 0 -0.02(-1.60%)
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.