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

Deswell Inds Inc (NQ: DSWL )

2.540 +0.040 (+1.60%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 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 (%)
Feb 29, 2016 0.9038 0.9102 0.8782 0.8974 2,224 +0.01(+1.45%)
Feb 26, 2016 0.8653 0.8846 0.8653 0.8846 11,889 +0.00(+0.00%)
Feb 25, 2016 0.8653 0.8846 0.8653 0.8846 12,504 +0.03(+2.99%)
Feb 24, 2016 0.9166 0.9166 0.8461 0.8589 55,456 +0.03(+3.88%)
Feb 23, 2016 0.8333 0.8333 0.8205 0.8269 31,061 +0.01(+0.78%)
Feb 22, 2016 0.8012 0.8397 0.8012 0.8205 4,762 +0.01(+0.79%)
Feb 19, 2016 0.7948 0.8141 0.7948 0.8141 3,488 +0.04(+4.96%)
Feb 18, 2016 0.7756 0.7884 0.7692 0.7756 79,495 +0.01(+0.84%)
Feb 17, 2016 0.7653 0.7692 0.7502 0.7691 65,612 -0.00(-0.01%)
Feb 16, 2016 0.7692 0.7692 0.7500 0.7692 6,143 +0.02(+2.56%)
Feb 12, 2016 0.7756 0.7500 0.7500 0.7500 18,564 -0.02(-2.50%)
Feb 11, 2016 0.7756 0.7756 0.7500 0.7692 24,504 -0.03(-3.23%)
Feb 10, 2016 0.7756 0.8077 0.7756 0.7948 2,800 -0.01(-0.80%)
Feb 09, 2016 0.7500 0.8333 0.7500 0.8012 3,664 +0.04(+5.04%)
Feb 08, 2016 0.7756 0.7756 0.7500 0.7628 20,159 -0.01(-1.65%)
Feb 05, 2016 0.7948 0.8205 0.7756 0.7756 166,951 -0.00(-0.49%)
Feb 04, 2016 0.7371 0.7884 0.7371 0.7794 100,039 +0.05(+6.67%)
Feb 03, 2016 0.7371 0.7500 0.7307 0.7307 102,590 +0.00(+0.00%)
Feb 02, 2016 0.7051 0.7564 0.7051 0.7307 221,290 +0.02(+2.70%)
Feb 01, 2016 0.7115 0.7436 0.6923 0.7115 177,321 -0.01(-1.74%)
Jan 29, 2016 0.7179 0.7403 0.6987 0.7241 289,409 +0.01(+0.87%)
Jan 28, 2016 0.7884 0.7884 0.7115 0.7179 196,170 -0.06(-8.11%)
Jan 27, 2016 0.8012 0.8268 0.7692 0.7813 21,848 -0.02(-2.49%)
Jan 26, 2016 0.8269 0.8269 0.8012 0.8012 14,143 -0.01(-0.79%)
Jan 25, 2016 0.8333 0.8333 0.8077 0.8077 26,547 -0.01(-0.79%)
Jan 22, 2016 0.8012 0.8333 0.7884 0.8141 55,825 +0.00(+0.00%)
Jan 21, 2016 0.8269 0.8397 0.8012 0.8141 42,554 -0.01(-0.78%)
Jan 20, 2016 0.8589 0.8589 0.8205 0.8205 40,011 -0.04(-5.19%)
Jan 19, 2016 0.8461 0.8910 0.8461 0.8653 4,441 -0.01(-0.74%)
Jan 15, 2016 0.8718 0.8718 0.8718 0.8718 9,360 -0.01(-0.73%)
Jan 14, 2016 0.9102 0.9102 0.8718 0.8782 12,692 -0.02(-2.14%)
Jan 13, 2016 0.9166 0.9166 0.8974 0.8974 4,042 -0.02(-2.10%)
Jan 12, 2016 0.9166 0.9166 0.9038 0.9166 12,064 +0.01(+1.42%)
Jan 11, 2016 0.9230 0.9230 0.8974 0.9038 27,540 -0.01(-1.40%)
Jan 08, 2016 0.9102 0.9166 0.9102 0.9166 2,121 +0.02(+2.00%)
Jan 07, 2016 0.8910 0.9166 0.8846 0.8987 139,399 +0.01(+1.59%)
Jan 06, 2016 0.9230 0.9230 0.8653 0.8846 84,532 -0.04(-4.17%)
Jan 05, 2016 0.9055 0.9294 0.9055 0.9230 3,051 +0.00(+0.00%)
Jan 04, 2016 0.9294 0.9294 0.9102 0.9230 16,792 +0.01(+0.70%)
Dec 31, 2015 0.9166 0.9166 0.9166 0.9166 260,220 +0.01(+0.70%)
Dec 30, 2015 0.8910 0.9294 0.8910 0.9102 65,897 +0.01(+1.43%)
Dec 29, 2015 0.9294 0.9294 0.8973 0.8974 114,829 -0.03(-3.45%)
Dec 28, 2015 0.9294 0.9294 0.9039 0.9294 3,127 +0.00(+0.00%)
Dec 24, 2015 0.9038 0.9294 0.9294 0.9294 55,382 +0.00(+0.00%)
Dec 23, 2015 0.9166 0.9294 0.9166 0.9294 185,096 +0.02(+2.11%)
Dec 22, 2015 0.8782 0.9166 0.8782 0.9102 75,576 +0.01(+1.43%)
Dec 21, 2015 0.8782 0.9102 0.8782 0.8974 56,117 -0.01(-1.41%)
Dec 18, 2015 0.8589 0.9102 0.8462 0.9102 28,463 +0.04(+5.19%)
Dec 17, 2015 0.8782 0.8910 0.8653 0.8653 40,011 +0.01(+1.50%)
Dec 16, 2015 0.9102 0.9230 0.8525 0.8525 87,503 -0.05(-5.67%)
Dec 15, 2015 0.9038 0.9230 0.8589 0.9038 90,147 -0.01(-0.70%)
Dec 14, 2015 0.9166 0.9166 0.9038 0.9102 26,516 +0.00(+0.21%)
Dec 11, 2015 0.8974 0.9102 0.8974 0.9083 11,972 +0.00(+0.50%)
Dec 10, 2015 0.9166 0.9166 0.8975 0.9038 22,569 +0.02(+2.17%)
Dec 09, 2015 0.8974 0.9038 0.8461 0.8846 89,209 -0.01(-1.42%)
Dec 08, 2015 0.8910 0.9166 0.8653 0.8973 89,918 +0.01(+0.71%)
Dec 07, 2015 0.9166 0.9294 0.8653 0.8910 66,850 -0.03(-2.80%)
Dec 04, 2015 0.9048 0.9166 0.9038 0.9166 17,622 +0.01(+1.42%)
Dec 03, 2015 0.8910 0.9294 0.8910 0.9038 24,224 -0.01(-0.70%)
Dec 02, 2015 0.9294 0.9294 0.9038 0.9102 53,435 +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.