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 (%)
May 31, 2016 1.037 1.044 1.024 1.024 26,069 -0.04(-3.74%)
May 27, 2016 1.050 1.064 1.064 1.064 15,341 +0.02(+1.91%)
May 26, 2016 1.058 1.064 1.044 1.044 13,619 -0.01(-1.26%)
May 25, 2016 1.064 1.064 1.044 1.057 27,379 -0.01(-0.63%)
May 24, 2016 1.062 1.064 1.044 1.064 5,918 -0.01(-0.99%)
May 23, 2016 1.044 1.090 1.044 1.074 3,142 -0.01(-0.85%)
May 20, 2016 1.057 1.090 1.057 1.084 7,451 +0.04(+3.81%)
May 19, 2016 1.077 1.090 1.044 1.044 27,349 -0.05(-4.85%)
May 18, 2016 1.117 1.117 1.050 1.097 58,839 +0.05(+5.09%)
May 17, 2016 1.057 1.084 1.037 1.044 2,063 +0.01(+0.65%)
May 16, 2016 1.049 1.073 1.037 1.037 45,825 +0.01(+0.64%)
May 13, 2016 1.050 1.050 1.031 1.031 2,902 +0.00(+0.01%)
May 12, 2016 1.031 1.031 1.031 1.031 45,123 +0.00(+0.01%)
May 11, 2016 1.037 1.050 1.030 1.030 91,428 -0.00(-0.01%)
May 10, 2016 1.044 1.044 1.011 1.031 68,510 -0.02(-1.53%)
May 09, 2016 1.064 1.064 1.046 1.046 824 -0.00(-0.37%)
May 05, 2016 1.064 1.050 1.050 1.050 3 -0.01(-1.26%)
May 04, 2016 1.081 1.081 1.064 1.064 12,542 -0.02(-1.84%)
May 03, 2016 1.084 1.084 1.084 1.084 7,785 +0.00(+0.00%)
May 02, 2016 1.092 1.110 1.084 1.084 1,094 -0.02(-1.81%)
Apr 29, 2016 1.108 1.108 1.104 1.104 4,139 -0.01(-1.13%)
Apr 28, 2016 1.090 1.117 1.090 1.116 5,954 -0.00(-0.13%)
Apr 27, 2016 1.104 1.125 1.101 1.118 25,487 +0.02(+1.97%)
Apr 26, 2016 1.084 1.104 1.084 1.096 5,187 +0.00(+0.10%)
Apr 25, 2016 1.104 1.104 1.095 1.095 3,142 -0.00(-0.24%)
Apr 22, 2016 1.097 1.099 1.097 1.098 7,159 +0.00(+0.05%)
Apr 21, 2016 1.084 1.097 1.084 1.097 14,442 +0.01(+1.23%)
Apr 20, 2016 1.084 1.104 1.084 1.084 2,578 +0.00(+0.00%)
Apr 19, 2016 1.084 1.097 1.084 1.084 6,178 -0.01(-1.21%)
Apr 18, 2016 1.097 1.098 1.097 1.097 3,972 +0.00(+0.00%)
Apr 15, 2016 1.084 1.104 1.084 1.097 5,992 +0.01(+0.62%)
Apr 14, 2016 1.084 1.114 1.084 1.090 7,416 +0.03(+3.14%)
Apr 13, 2016 1.064 1.064 1.044 1.057 5,297 +0.00(+0.32%)
Apr 12, 2016 0.9973 1.054 0.9906 1.054 113,778 +0.06(+6.38%)
Apr 11, 2016 1.057 1.057 0.9906 0.9906 69,415 -0.06(-5.69%)
Apr 08, 2016 1.097 1.097 1.044 1.050 95,098 -0.05(-4.83%)
Apr 07, 2016 1.097 1.104 1.097 1.104 2,654 +0.00(+0.00%)
Apr 06, 2016 1.097 1.104 1.097 1.104 17,706 -0.01(-0.60%)
Apr 05, 2016 1.124 1.124 1.097 1.110 31,661 -0.01(-0.60%)
Apr 04, 2016 1.124 1.124 1.110 1.117 11,999 +0.00(+0.00%)
Apr 01, 2016 1.110 1.123 1.104 1.117 8,743 -0.01(-1.18%)
Mar 31, 2016 1.130 1.130 1.124 1.130 2,904 +0.01(+0.53%)
Mar 30, 2016 1.110 1.130 1.097 1.124 11,073 -0.01(-0.53%)
Mar 29, 2016 1.137 1.144 1.117 1.130 4,391 +0.01(+0.59%)
Mar 28, 2016 1.130 1.150 1.104 1.124 37,190 -0.02(-1.74%)
Mar 24, 2016 1.137 1.144 1.144 1.144 13,988 -0.00(-0.20%)
Mar 23, 2016 1.150 1.170 1.130 1.146 24,474 +0.02(+1.38%)
Mar 22, 2016 1.163 1.177 1.124 1.130 92,661 -0.03(-2.29%)
Mar 21, 2016 1.163 1.163 1.090 1.157 34,705 +0.03(+2.65%)
Mar 18, 2016 1.120 1.140 1.094 1.127 167,475 +0.01(+1.17%)
Mar 17, 2016 1.075 1.114 1.068 1.114 10,732 +0.03(+3.01%)
Mar 16, 2016 1.114 1.127 1.016 1.081 18,483 -0.01(-1.19%)
Mar 15, 2016 1.088 1.140 1.081 1.094 49,125 +0.01(+1.21%)
Mar 14, 2016 1.055 1.081 1.016 1.081 42,431 +0.03(+2.48%)
Mar 11, 2016 0.9445 1.062 0.9445 1.055 131,416 +0.09(+9.45%)
Mar 10, 2016 0.9771 0.9771 0.9520 0.9641 8,868 -0.01(-0.67%)
Mar 09, 2016 0.9836 0.9836 0.9706 0.9706 1,863 -0.01(-0.67%)
Mar 08, 2016 1.003 1.003 0.9641 0.9771 3,404 +0.00(+0.00%)
Mar 07, 2016 0.9576 0.9836 0.9576 0.9771 40,651 +0.03(+3.45%)
Mar 04, 2016 0.9445 0.9641 0.9380 0.9445 210,286 +0.00(+0.00%)
Mar 03, 2016 0.9510 0.9510 0.9315 0.9445 39,799 +0.01(+0.69%)
Mar 02, 2016 0.8924 0.9445 0.8924 0.9380 56,569 +0.03(+2.86%)
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.