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 (%)
Mar 31, 2009 0.7153 0.7321 0.7074 0.7280 46,696 +0.01(+1.72%)
Mar 30, 2009 0.7197 0.7197 0.6951 0.7156 10,068 +0.02(+2.96%)
Mar 26, 2009 0.6951 0.6992 0.6663 0.6951 43,639 +0.02(+3.05%)
Mar 25, 2009 0.6992 0.6992 0.6622 0.6745 52,857 -0.01(-1.20%)
Mar 24, 2009 0.6827 0.6827 0.6724 0.6827 10,941 +0.02(+2.47%)
Mar 23, 2009 0.6622 0.6786 0.6416 0.6663 108,207 -0.01(-1.82%)
Mar 20, 2009 0.6827 0.6951 0.6580 0.6786 84,709 +0.02(+3.13%)
Mar 19, 2009 0.6786 0.6786 0.6580 0.6580 47,607 -0.02(-3.03%)
Mar 18, 2009 0.6951 0.6951 0.6663 0.6786 6,200 +0.00(+0.00%)
Mar 17, 2009 0.7074 0.7074 0.6103 0.6786 19,565 -0.01(-1.20%)
Mar 16, 2009 0.6437 0.7074 0.6358 0.6868 62,602 +0.09(+15.17%)
Mar 13, 2009 0.6622 0.6622 0.5881 0.5964 148,647 +0.01(+2.11%)
Mar 12, 2009 0.5634 0.5908 0.5593 0.5840 280,473 +0.01(+1.43%)
Mar 11, 2009 0.6498 0.6498 0.5594 0.5758 94,340 +0.02(+2.94%)
Mar 10, 2009 0.5676 0.5758 0.5429 0.5593 55,680 +0.01(+1.49%)
Mar 09, 2009 0.5921 0.6070 0.5471 0.5511 248,453 -0.05(-8.00%)
Mar 06, 2009 0.6150 0.6190 0.5799 0.5990 69,146 -0.01(-1.32%)
Mar 05, 2009 0.6270 0.6350 0.5751 0.6070 83,001 -0.01(-1.94%)
Mar 04, 2009 0.6030 0.6375 0.6030 0.6190 25,223 -0.02(-2.52%)
Mar 02, 2009 0.6310 0.6869 0.6270 0.6350 28,335 +0.00(+0.63%)
Feb 27, 2009 0.6190 0.6310 0.6190 0.6310 34,868 +0.01(+1.94%)
Feb 26, 2009 0.6030 0.6270 0.6030 0.6190 5,759 -0.00(-0.64%)
Feb 25, 2009 0.6350 0.6350 0.6150 0.6230 15,525 -0.03(-4.29%)
Feb 24, 2009 0.6709 0.6709 0.6390 0.6509 155,946 -0.01(-1.81%)
Feb 23, 2009 0.6709 0.7029 0.6629 0.6630 75,704 -0.01(-1.18%)
Feb 20, 2009 0.6989 0.6990 0.6629 0.6709 97,594 -0.01(-1.18%)
Feb 19, 2009 0.7148 0.7148 0.6789 0.6789 33,178 -0.01(-1.63%)
Feb 18, 2009 0.6908 0.6909 0.6829 0.6902 27,945 -0.03(-3.99%)
Feb 17, 2009 0.6909 0.7188 0.6829 0.7188 18,462 +0.03(+4.65%)
Feb 13, 2009 0.6789 0.6949 0.6789 0.6869 24,734 +0.01(+1.18%)
Feb 12, 2009 0.6789 0.6829 0.6789 0.6789 33,636 +0.00(+0.00%)
Feb 11, 2009 0.6789 0.6789 0.6789 0.6789 17,478 -0.00(-0.58%)
Feb 10, 2009 0.6829 0.6869 0.6789 0.6829 15,850 -0.00(-0.58%)
Feb 09, 2009 0.6749 0.6869 0.6714 0.6868 22,185 +0.02(+3.61%)
Feb 06, 2009 0.6550 0.6629 0.6550 0.6629 1,252 +0.03(+4.30%)
Feb 05, 2009 0.6270 0.6509 0.6270 0.6356 23,412 +0.02(+2.68%)
Feb 04, 2009 0.6390 0.6440 0.6030 0.6190 107,115 -0.02(-3.12%)
Feb 03, 2009 0.6470 0.6470 0.6190 0.6389 30,461 -0.02(-3.04%)
Feb 02, 2009 0.6749 0.6829 0.6589 0.6589 123,183 -0.02(-2.94%)
Jan 30, 2009 0.6941 0.6941 0.6789 0.6789 40,467 -0.00(-0.64%)
Jan 29, 2009 0.7069 0.7069 0.6829 0.6833 10,301 -0.02(-2.23%)
Jan 28, 2009 0.6989 0.7069 0.6989 0.6989 71,602 +0.00(+0.00%)
Jan 27, 2009 0.7140 0.7188 0.6869 0.6989 43,768 +0.00(+0.00%)
Jan 26, 2009 0.7148 0.7109 0.6989 0.6989 23,432 -0.02(-2.23%)
Jan 23, 2009 0.6709 0.7588 0.6709 0.7148 82,635 +0.05(+7.19%)
Jan 22, 2009 0.6709 0.6709 0.6669 0.6669 16,777 +0.00(+0.00%)
Jan 21, 2009 0.6790 0.6792 0.6669 0.6669 140,719 +0.00(+0.00%)
Jan 20, 2009 0.6696 0.6789 0.6662 0.6669 224,609 +0.01(+1.21%)
Jan 16, 2009 0.6749 0.6749 0.6390 0.6589 43,169 +0.01(+1.23%)
Jan 15, 2009 0.6555 0.6589 0.6430 0.6509 20,157 -0.02(-3.55%)
Jan 14, 2009 0.6310 0.6789 0.5991 0.6749 138,949 +0.04(+6.97%)
Jan 13, 2009 0.6190 0.6309 0.6190 0.6309 3,811 +0.03(+4.62%)
Jan 12, 2009 0.6390 0.6390 0.6030 0.6031 8,784 -0.04(-6.78%)
Jan 09, 2009 0.6390 0.6470 0.6190 0.6470 5,045 +0.01(+1.89%)
Jan 08, 2009 0.6190 0.6380 0.6190 0.6349 6,986 -0.00(-0.64%)
Jan 07, 2009 0.6310 0.6869 0.6310 0.6390 55,396 +0.02(+3.23%)
Jan 06, 2009 0.5990 0.6230 0.5990 0.6190 71,397 +0.02(+4.03%)
Jan 05, 2009 0.5471 0.5950 0.5471 0.5950 36,005 +0.03(+4.92%)
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.