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, 2017 1.272 1.307 1.266 1.300 179,703 +0.03(+2.22%)
Jan 30, 2017 1.272 1.272 1.265 1.272 11,185 +0.00(+0.00%)
Jan 27, 2017 1.272 1.272 1.265 1.272 10,553 +0.00(+0.00%)
Jan 26, 2017 1.272 1.272 1.265 1.272 22,773 +0.00(+0.00%)
Jan 25, 2017 1.265 1.272 1.265 1.272 55,513 +0.01(+0.56%)
Jan 24, 2017 1.272 1.272 1.265 1.265 40,154 +0.00(+0.00%)
Jan 23, 2017 1.244 1.272 1.243 1.265 60,557 +0.02(+1.70%)
Jan 20, 2017 1.258 1.258 1.237 1.244 16,474 -0.01(-1.12%)
Jan 19, 2017 1.244 1.258 1.244 1.258 2,921 +0.00(+0.00%)
Jan 18, 2017 1.272 1.279 1.244 1.258 21,434 +0.00(+0.01%)
Jan 17, 2017 1.265 1.265 1.253 1.258 16,578 -0.01(-0.56%)
Jan 13, 2017 1.265 1.265 1.265 0 +0.01(+0.56%)
Jan 12, 2017 1.272 1.272 1.251 1.258 7,876 -0.02(-1.66%)
Jan 11, 2017 1.286 1.286 1.251 1.279 6,278 +0.01(+0.55%)
Jan 10, 2017 1.286 1.286 1.265 1.272 18,706 +0.01(+0.56%)
Jan 09, 2017 1.258 1.272 1.237 1.265 19,463 -0.01(-0.56%)
Jan 06, 2017 1.272 1.286 1.258 1.272 30,197 +0.01(+0.55%)
Jan 05, 2017 1.237 1.279 1.237 1.265 6,764 +0.02(+1.70%)
Jan 04, 2017 1.268 1.272 1.244 1.244 38,269 -0.02(-1.67%)
Jan 03, 2017 1.244 1.279 1.209 1.265 45,775 +0.01(+0.56%)
Dec 30, 2016 1.258 1.258 1.258 0 +0.00(+0.01%)
Dec 29, 2016 1.272 1.272 1.243 1.258 16,147 +0.00(+0.00%)
Dec 28, 2016 1.201 1.279 1.201 1.258 4,067 +0.04(+3.49%)
Dec 27, 2016 1.293 1.293 1.209 1.216 38,781 -0.06(-4.44%)
Dec 23, 2016 1.272 1.272 1.272 0 +0.01(+1.12%)
Dec 22, 2016 1.300 1.300 1.251 1.258 61,676 -0.04(-3.26%)
Dec 21, 2016 1.300 1.307 1.300 1.300 4,957 -0.01(-0.54%)
Dec 20, 2016 1.307 1.315 1.300 1.307 9,857 +0.01(+0.54%)
Dec 19, 2016 1.315 1.315 1.294 1.300 34,926 -0.01(-0.54%)
Dec 16, 2016 1.300 1.315 1.294 1.307 30,856 +0.00(+0.00%)
Dec 15, 2016 1.296 1.313 1.296 1.307 26,849 +0.01(+0.54%)
Dec 14, 2016 1.300 1.307 1.300 1.300 17,812 +0.01(+0.55%)
Dec 13, 2016 1.293 1.301 1.293 1.293 24,291 -0.01(-1.08%)
Dec 12, 2016 1.307 1.307 1.293 1.307 7,507 +0.02(+1.58%)
Dec 09, 2016 1.307 1.307 1.286 1.287 17,365 -0.02(-1.55%)
Dec 08, 2016 1.294 1.307 1.294 1.307 10,019 +0.01(+1.04%)
Dec 07, 2016 1.293 1.307 1.286 1.294 20,331 +0.00(+0.05%)
Dec 06, 2016 1.287 1.293 1.286 1.293 2,040 +0.01(+0.49%)
Dec 05, 2016 1.286 1.307 1.286 1.287 4,873 -0.02(-1.57%)
Dec 02, 2016 1.286 1.315 1.279 1.307 45,852 +0.02(+1.65%)
Dec 01, 2016 1.278 1.300 1.272 1.286 12,311 +0.02(+1.39%)
Nov 30, 2016 1.272 1.272 1.258 1.269 50,157 -0.04(-2.95%)
Nov 29, 2016 1.264 1.307 1.244 1.307 39,932 +0.04(+3.27%)
Nov 28, 2016 1.251 1.266 1.237 1.266 74,023 +0.01(+1.19%)
Nov 25, 2016 1.307 1.307 1.212 1.251 2,490 -0.01(-0.56%)
Nov 23, 2016 1.258 1.258 1.258 0 +0.03(+2.21%)
Nov 22, 2016 1.251 1.272 1.224 1.231 114,401 +0.01(+1.12%)
Nov 21, 2016 1.231 1.244 1.217 1.217 51,286 +0.01(+0.56%)
Nov 18, 2016 1.251 1.251 1.204 1.210 29,274 +0.00(+0.00%)
Nov 17, 2016 1.170 1.251 1.170 1.210 83,472 +0.02(+1.71%)
Nov 16, 2016 1.217 1.217 1.143 1.190 4,213 +0.01(+0.57%)
Nov 15, 2016 1.210 1.217 1.142 1.183 8,882 -0.03(-2.79%)
Nov 14, 2016 1.197 1.217 1.128 1.217 20,390 +0.00(+0.00%)
Nov 11, 2016 1.224 1.224 1.204 1.217 24,320 +0.00(+0.00%)
Nov 10, 2016 1.210 1.217 1.197 1.217 39,598 +0.01(+0.56%)
Nov 09, 2016 1.201 1.210 1.197 1.210 35,199 -0.01(-0.56%)
Nov 08, 2016 1.210 1.224 1.210 1.217 8,013 +0.00(+0.00%)
Nov 07, 2016 1.197 1.224 1.189 1.217 179,418 +0.02(+1.70%)
Nov 04, 2016 1.176 1.210 1.169 1.197 135,060 +0.01(+0.57%)
Nov 03, 2016 1.197 1.210 1.176 1.190 70,869 -0.01(-0.57%)
Nov 02, 2016 1.210 1.210 1.197 1.197 1,866 +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.