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 (%)
Nov 30, 2009 1.604 1.620 1.563 1.620 17,873 +0.02(+1.03%)
Nov 27, 2009 1.567 1.617 1.567 1.604 4,862 -0.04(-2.50%)
Nov 25, 2009 1.649 1.653 1.594 1.645 39,387 -0.02(-0.99%)
Nov 24, 2009 1.703 1.703 1.608 1.662 16,874 -0.04(-2.42%)
Nov 23, 2009 1.715 1.723 1.666 1.703 26,780 +0.11(+6.84%)
Nov 20, 2009 1.534 1.666 1.534 1.594 4,327 +0.02(+1.17%)
Nov 19, 2009 1.625 1.682 1.513 1.575 14,360 -0.06(-3.52%)
Nov 18, 2009 1.649 1.686 1.633 1.633 61,795 +0.01(+0.51%)
Nov 17, 2009 1.653 1.686 1.625 1.625 9,968 -0.02(-1.00%)
Nov 16, 2009 1.662 1.699 1.604 1.641 33,648 +0.01(+0.51%)
Nov 13, 2009 1.653 1.686 1.546 1.633 63,976 -0.02(-1.00%)
Nov 12, 2009 1.662 1.686 1.649 1.649 26,908 -0.04(-2.43%)
Nov 11, 2009 1.686 1.785 1.649 1.690 32,318 +0.00(+0.24%)
Nov 10, 2009 1.789 1.793 1.649 1.686 55,352 -0.09(-4.87%)
Nov 09, 2009 1.773 1.773 1.768 1.773 3,598 +0.00(+0.23%)
Nov 06, 2009 1.773 1.801 1.768 1.768 8,266 +0.00(+0.02%)
Nov 05, 2009 1.768 1.789 1.752 1.768 30,765 +0.01(+0.40%)
Nov 04, 2009 1.699 1.797 1.699 1.761 25,676 +0.04(+2.44%)
Nov 03, 2009 1.682 1.752 1.645 1.719 100,946 -0.02(-1.18%)
Nov 02, 2009 1.793 1.793 1.727 1.740 20,577 -0.04(-2.31%)
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%)
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.