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

Deswell Inds Inc (NQ: DSWL )

2.522 -0.008 (-0.32%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 29, 2017 1.986 1.986 1.986 0 -0.04(-1.82%)
Dec 28, 2017 2.008 2.030 2.008 2.023 21,203 +0.01(+0.37%)
Dec 27, 2017 2.008 2.038 2.008 2.016 21,397 +0.00(+0.03%)
Dec 26, 2017 2.008 2.023 2.008 2.015 9,483 +0.01(+0.33%)
Dec 22, 2017 2.023 2.038 2.008 2.008 13,008 -0.01(-0.36%)
Dec 21, 2017 2.016 2.019 2.012 2.016 5,694 +0.00(+0.00%)
Dec 20, 2017 2.008 2.038 2.008 2.016 16,909 -0.01(-0.36%)
Dec 19, 2017 2.045 2.045 2.019 2.023 8,826 -0.05(-2.46%)
Dec 18, 2017 2.035 2.074 2.031 2.074 3,205 +0.02(+1.09%)
Dec 15, 2017 2.045 2.059 2.045 2.052 15,437 -0.00(-0.02%)
Dec 14, 2017 2.074 2.074 2.045 2.052 6,884 -0.02(-1.06%)
Dec 13, 2017 2.081 2.081 2.059 2.074 17,478 +0.00(+0.00%)
Dec 12, 2017 2.059 2.074 2.059 2.074 7,128 +0.01(+0.35%)
Dec 11, 2017 2.067 2.074 2.054 2.067 9,170 -0.01(-0.35%)
Dec 08, 2017 2.034 2.074 2.034 2.074 4,147 +0.04(+1.79%)
Dec 07, 2017 2.008 2.052 1.979 2.038 75,869 +0.04(+1.83%)
Dec 06, 2017 2.001 2.045 2.001 2.001 27,374 -0.00(-0.20%)
Dec 05, 2017 1.994 2.016 1.994 2.005 11,942 -0.00(-0.16%)
Dec 04, 2017 2.008 1.994 2.008 28,585 +0.00(+0.00%)
Dec 01, 2017 2.059 2.067 1.980 2.008 29,580 -0.06(-2.83%)
Nov 30, 2017 2.076 2.096 2.067 2.067 16,042 -0.03(-1.39%)
Nov 29, 2017 2.096 2.118 2.096 2.096 25,875 +0.01(+0.70%)
Nov 28, 2017 2.096 2.118 2.081 2.081 16,955 +0.01(+0.35%)
Nov 27, 2017 2.125 2.213 2.059 2.074 74,026 -0.04(-2.07%)
Nov 24, 2017 2.111 2.132 2.096 2.118 26,761 -0.00(-0.08%)
Nov 22, 2017 2.118 2.140 2.081 2.120 71,817 +0.02(+0.77%)
Nov 21, 2017 2.118 2.118 2.082 2.103 290,209 +0.01(+0.35%)
Nov 20, 2017 2.081 2.118 2.045 2.096 134,865 +0.01(+0.70%)
Nov 17, 2017 2.067 2.132 2.045 2.081 364,751 -0.04(-1.72%)
Nov 16, 2017 1.950 2.658 1.950 2.118 1,511,580 +0.34(+18.85%)
Nov 15, 2017 1.912 1.912 1.760 1.782 79,596 -0.13(-6.98%)
Nov 14, 2017 1.950 1.965 1.911 1.916 5,115 -0.05(-2.59%)
Nov 13, 2017 1.950 1.972 1.950 1.967 3,371 +0.01(+0.29%)
Nov 10, 2017 1.979 1.979 1.961 1.961 8,688 -0.01(-0.56%)
Nov 09, 2017 1.972 1.979 1.965 1.972 24,548 +0.01(+0.75%)
Nov 08, 2017 1.972 1.979 1.943 1.957 51,393 -0.01(-0.74%)
Nov 07, 2017 1.972 1.979 1.972 1.972 15,141 +0.00(+0.00%)
Nov 06, 2017 1.972 1.979 1.972 1.972 11,273 +0.00(+0.00%)
Nov 03, 2017 1.972 1.986 1.972 1.972 4,767 -0.01(-0.37%)
Nov 02, 2017 1.972 1.979 1.972 1.979 18,227 -0.01(-0.37%)
Nov 01, 2017 1.986 1.986 1.965 1.986 10,487 +0.01(+0.74%)
Oct 31, 2017 1.972 1.986 1.972 1.972 2,875 -0.01(-0.37%)
Oct 30, 2017 1.972 1.979 1.972 1.979 11,478 +0.01(+0.37%)
Oct 27, 2017 1.979 1.979 1.972 1.972 13,376 -0.01(-0.37%)
Oct 26, 2017 1.972 1.979 1.972 1.979 5,269 +0.02(+1.16%)
Oct 25, 2017 1.972 1.986 1.956 1.956 41,642 -0.02(-0.97%)
Oct 24, 2017 1.972 1.979 1.972 1.975 14,352 -0.00(-0.18%)
Oct 23, 2017 1.972 1.979 1.972 1.979 807 +0.00(+0.00%)
Oct 20, 2017 1.979 1.986 1.972 1.979 3,931 +0.01(+0.37%)
Oct 19, 2017 1.891 1.979 1.891 1.972 17,893 +0.00(+0.00%)
Oct 18, 2017 1.950 2.001 1.950 1.972 2,345 +0.00(+0.00%)
Oct 17, 2017 1.965 2.001 1.954 1.972 7,064 -0.01(-0.37%)
Oct 16, 2017 1.972 1.982 1.972 1.979 15,770 +0.06(+3.04%)
Oct 13, 2017 1.818 1.994 1.818 1.921 9,404 +0.07(+3.95%)
Oct 12, 2017 1.694 1.992 1.694 1.848 61,452 -0.14(-6.99%)
Oct 11, 2017 1.986 2.038 1.986 1.986 3,184 -0.02(-0.91%)
Oct 10, 2017 2.008 2.038 1.984 2.005 11,840 -0.02(-0.90%)
Oct 09, 2017 1.972 2.023 1.884 2.023 19,981 +0.07(+3.36%)
Oct 06, 2017 1.953 1.965 1.953 1.957 11,196 +0.01(+0.75%)
Oct 05, 2017 1.957 1.972 1.931 1.943 18,698 +0.02(+1.10%)
Oct 04, 2017 1.906 1.935 1.906 1.922 1,875 -0.03(-1.46%)
Oct 03, 2017 1.957 1.957 1.921 1.950 2,064 +0.04(+1.91%)
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.