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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 (%)
Oct 30, 2009 1.908 1.921 1.764 1.781 43,326 -0.09(-5.04%)
Oct 29, 2009 1.785 1.875 1.785 1.875 31,246 +0.12(+6.54%)
Oct 28, 2009 1.855 1.855 1.731 1.760 55,403 -0.10(-5.52%)
Oct 27, 2009 1.843 1.941 1.843 1.863 31,754 +0.02(+1.07%)
Oct 26, 2009 1.962 1.962 1.818 1.843 35,564 -0.12(-6.02%)
Oct 23, 2009 1.970 2.019 1.949 1.961 80,473 +0.00(+0.19%)
Oct 22, 2009 1.851 1.958 1.760 1.958 114,721 +0.01(+0.42%)
Oct 21, 2009 2.007 2.007 1.929 1.949 44,286 -0.05(-2.47%)
Oct 20, 2009 1.954 2.032 1.912 1.999 130,367 +0.01(+0.62%)
Oct 19, 2009 1.801 2.011 1.756 1.986 309,293 +0.19(+10.27%)
Oct 16, 2009 1.756 1.806 1.756 1.801 168,645 +0.04(+2.34%)
Oct 15, 2009 1.723 1.760 1.723 1.760 118,005 +0.03(+1.90%)
Oct 14, 2009 1.653 1.727 1.653 1.727 141,897 +0.08(+5.00%)
Oct 13, 2009 1.633 1.653 1.633 1.645 43,875 +0.00(+0.00%)
Oct 12, 2009 1.629 1.645 1.612 1.645 104,825 +0.02(+1.01%)
Oct 09, 2009 1.625 1.629 1.620 1.629 21,126 +0.00(+0.25%)
Oct 08, 2009 1.604 1.645 1.604 1.625 48,495 +0.01(+0.51%)
Oct 07, 2009 1.583 1.620 1.583 1.616 35,258 +0.06(+3.69%)
Oct 06, 2009 1.604 1.604 1.555 1.559 11,058 -0.00(-0.26%)
Oct 05, 2009 1.542 1.574 1.542 1.563 10,321 +0.03(+1.88%)
Oct 02, 2009 1.563 1.563 1.505 1.534 15,780 -0.05(-2.86%)
Oct 01, 2009 1.565 1.583 1.563 1.579 145,897 -0.00(-0.26%)
Sep 30, 2009 1.579 1.583 1.570 1.583 54,240 +0.01(+0.79%)
Sep 29, 2009 1.612 1.616 1.534 1.571 54,977 -0.04(-2.55%)
Sep 28, 2009 1.571 1.629 1.571 1.612 60,706 +0.05(+3.16%)
Sep 25, 2009 1.513 1.563 1.513 1.563 121,808 +0.06(+4.11%)
Sep 24, 2009 1.559 1.588 1.501 1.501 27,315 -0.06(-3.69%)
Sep 23, 2009 1.423 1.633 1.423 1.559 131,172 +0.12(+8.29%)
Sep 22, 2009 1.439 1.442 1.411 1.439 223,893 +0.01(+0.86%)
Sep 21, 2009 1.435 1.440 1.407 1.427 103,482 -0.01(-0.86%)
Sep 18, 2009 1.378 1.460 1.378 1.439 74,200 -0.02(-1.46%)
Sep 17, 2009 1.415 1.481 1.403 1.461 118,309 +0.03(+2.36%)
Sep 16, 2009 1.481 1.485 1.378 1.427 39,178 +0.00(+0.29%)
Sep 15, 2009 1.378 1.423 1.378 1.423 46,093 +0.05(+3.28%)
Sep 14, 2009 1.407 1.407 1.378 1.378 35,042 -0.03(-2.05%)
Sep 11, 2009 1.439 1.439 1.398 1.407 87,661 -0.03(-2.29%)
Sep 10, 2009 1.604 1.604 1.370 1.439 344,700 -0.17(-10.71%)
Sep 09, 2009 1.583 1.635 1.583 1.612 15,964 -0.01(-0.53%)
Sep 08, 2009 1.649 1.649 1.616 1.621 19,548 -0.02(-1.47%)
Sep 04, 2009 1.674 1.674 1.645 1.645 11,335 -0.01(-0.50%)
Sep 03, 2009 1.666 1.666 1.653 1.653 4,862 +0.01(+0.50%)
Sep 02, 2009 1.657 1.666 1.645 1.645 33,165 -0.03(-1.72%)
Sep 01, 2009 1.670 1.686 1.641 1.674 70,497 +0.00(+0.24%)
Aug 31, 2009 1.674 1.686 1.666 1.670 10,576 -0.03(-1.93%)
Aug 28, 2009 1.674 1.707 1.674 1.703 16,431 +0.03(+1.72%)
Aug 27, 2009 1.670 1.674 1.670 1.674 5,439 -0.00(-0.15%)
Aug 26, 2009 1.616 1.723 1.588 1.676 53,122 +0.06(+3.72%)
Aug 25, 2009 1.686 1.686 1.616 1.616 41,592 -0.07(-4.38%)
Aug 24, 2009 1.645 1.719 1.645 1.690 26,940 +0.06(+3.79%)
Aug 21, 2009 1.637 1.645 1.617 1.629 65,226 -0.02(-1.00%)
Aug 20, 2009 1.629 1.645 1.629 1.645 3,039 +0.02(+1.01%)
Aug 19, 2009 1.641 1.641 1.608 1.629 30,060 -0.02(-1.24%)
Aug 18, 2009 1.678 1.678 1.633 1.649 1,094 -0.00(-0.00%)
Aug 17, 2009 1.653 1.653 1.620 1.649 49,232 -0.02(-1.23%)
Aug 14, 2009 1.645 1.670 1.608 1.670 32,352 +0.02(+1.50%)
Aug 13, 2009 1.645 1.645 1.625 1.645 43,848 +0.00(+0.25%)
Aug 12, 2009 1.600 1.641 1.583 1.641 99,201 +0.02(+1.53%)
Aug 11, 2009 1.653 1.662 1.575 1.616 48,838 -0.02(-1.01%)
Aug 10, 2009 1.620 1.649 1.620 1.633 62,661 +0.02(+1.02%)
Aug 07, 2009 1.566 1.727 1.542 1.616 109,082 +0.10(+6.51%)
Aug 06, 2009 1.501 1.625 1.485 1.518 130,090 +0.03(+2.36%)
Aug 05, 2009 1.419 1.489 1.419 1.483 46,421 +0.08(+5.41%)
Aug 04, 2009 1.431 1.476 1.394 1.407 53,978 -0.05(-3.39%)
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.