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

Deswell Inds Inc (NQ: DSWL )

2.435 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2012 1.160 1.185 1.156 1.175 60,085 +0.02(+2.12%)
Dec 28, 2012 1.175 1.185 1.151 1.151 30,280 -0.05(-4.08%)
Dec 27, 2012 1.195 1.200 1.175 1.200 14,704 -0.01(-1.21%)
Dec 26, 2012 1.165 1.224 1.165 1.214 12,457 +0.06(+5.08%)
Dec 24, 2012 1.165 1.200 1.153 1.156 21,104 -0.01(-0.84%)
Dec 21, 2012 1.175 1.224 1.156 1.165 36,830 -0.01(-0.83%)
Dec 20, 2012 1.219 1.222 1.175 1.175 22,679 -0.04(-3.61%)
Dec 19, 2012 1.239 1.239 1.205 1.219 44,112 +0.02(+2.05%)
Dec 18, 2012 1.175 1.249 1.175 1.195 21,072 +0.00(+0.41%)
Dec 17, 2012 1.234 1.239 1.185 1.190 65,728 -0.06(-5.08%)
Dec 14, 2012 1.244 1.254 1.244 1.254 15,186 +0.01(+1.19%)
Dec 13, 2012 1.288 1.288 1.190 1.239 31,781 -0.01(-1.05%)
Dec 12, 2012 1.224 1.254 1.224 1.252 10,830 +0.00(+0.27%)
Dec 11, 2012 1.224 1.258 1.200 1.249 24,627 +0.03(+2.82%)
Dec 10, 2012 1.151 1.234 1.141 1.214 29,290 +0.06(+5.53%)
Dec 07, 2012 1.126 1.248 1.121 1.151 28,326 +0.02(+2.17%)
Dec 06, 2012 1.234 1.278 0.9891 1.126 299,843 -0.10(-8.00%)
Dec 05, 2012 1.278 1.298 1.224 1.224 62,550 -0.05(-3.85%)
Dec 04, 2012 1.258 1.273 1.249 1.273 19,916 +0.00(+0.00%)
Nov 30, 2012 1.293 1.311 1.273 1.273 20,788 -0.03(-2.22%)
Nov 29, 2012 1.283 1.302 1.283 1.302 6,633 +0.00(+0.34%)
Nov 28, 2012 1.273 1.311 1.273 1.298 14,908 +0.01(+1.15%)
Nov 27, 2012 1.263 1.312 1.263 1.283 21,417 +0.02(+1.95%)
Nov 26, 2012 1.254 1.263 1.249 1.258 34,609 +0.00(+0.38%)
Nov 23, 2012 1.263 1.268 1.254 1.254 52,345 -0.01(-1.14%)
Nov 21, 2012 1.273 1.300 1.268 1.268 10,410 -0.02(-1.49%)
Nov 20, 2012 1.292 1.297 1.263 1.287 23,106 +0.02(+1.90%)
Nov 19, 2012 1.292 1.297 1.225 1.263 55,599 -0.01(-0.57%)
Nov 16, 2012 1.249 1.287 1.239 1.270 23,661 +0.00(+0.19%)
Nov 15, 2012 1.249 1.308 1.249 1.268 95,613 +0.02(+1.54%)
Nov 14, 2012 1.292 1.297 1.249 1.249 56,842 -0.03(-2.26%)
Nov 13, 2012 1.302 1.309 1.258 1.278 31,279 -0.03(-2.21%)
Nov 12, 2012 1.254 1.316 1.254 1.306 38,675 +0.06(+4.55%)
Nov 09, 2012 1.278 1.284 1.250 1.250 46,228 -0.03(-2.19%)
Nov 08, 2012 1.292 1.292 1.278 1.278 2,706 +0.01(+1.18%)
Nov 07, 2012 1.258 1.297 1.254 1.263 23,251 -0.03(-2.34%)
Nov 06, 2012 1.287 1.306 1.287 1.293 20,201 +0.01(+0.45%)
Nov 05, 2012 1.326 1.326 1.258 1.287 4,164 +0.05(+3.88%)
Nov 02, 2012 1.292 1.292 1.239 1.239 29,716 -0.03(-2.64%)
Nov 01, 2012 1.273 1.330 1.258 1.273 29,626 +0.01(+0.76%)
Oct 31, 2012 1.287 1.297 1.254 1.263 27,030 -0.03(-2.59%)
Oct 26, 2012 1.292 1.297 1.297 1.297 25,192 +0.04(+3.45%)
Oct 25, 2012 1.299 1.299 1.254 1.254 16,462 -0.01(-1.14%)
Oct 24, 2012 1.225 1.306 1.225 1.268 14,415 +0.00(+0.00%)
Oct 23, 2012 1.258 1.292 1.244 1.268 31,046 -0.04(-2.94%)
Oct 19, 2012 1.287 1.340 1.287 1.306 39,651 +0.01(+0.74%)
Oct 18, 2012 1.292 1.354 1.273 1.297 46,099 +0.01(+0.75%)
Oct 17, 2012 1.297 1.321 1.270 1.287 53,422 -0.02(-1.47%)
Oct 16, 2012 1.258 1.306 1.258 1.306 61,244 +0.04(+3.03%)
Oct 15, 2012 1.311 1.316 1.268 1.268 11,992 -0.04(-2.94%)
Oct 12, 2012 1.282 1.321 1.282 1.306 14,761 +0.02(+1.49%)
Oct 11, 2012 1.292 1.297 1.287 1.287 14,882 -0.01(-1.11%)
Oct 10, 2012 1.330 1.330 1.297 1.302 7,495 +0.02(+1.50%)
Oct 09, 2012 1.282 1.321 1.282 1.282 34,725 -0.02(-1.84%)
Oct 08, 2012 1.316 1.321 1.259 1.306 21,935 -0.03(-2.51%)
Oct 05, 2012 1.263 1.345 1.263 1.340 13,120 +0.09(+6.90%)
Oct 04, 2012 1.342 1.342 1.254 1.254 51,006 -0.06(-4.80%)
Oct 03, 2012 1.316 1.317 1.297 1.317 14,574 +0.02(+1.54%)
Oct 02, 2012 1.278 1.345 1.263 1.297 34,773 +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.