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 (%)
Jul 31, 2012 1.260 1.316 1.260 1.302 9,469 +0.01(+1.10%)
Jul 30, 2012 1.212 1.344 1.212 1.288 27,129 +0.04(+3.41%)
Jul 27, 2012 1.245 1.255 1.226 1.245 16,168 +0.03(+2.33%)
Jul 26, 2012 1.245 1.250 1.217 1.217 5,929 +0.02(+1.57%)
Jul 25, 2012 1.260 1.264 1.198 1.198 42,782 -0.01(-0.78%)
Jul 24, 2012 1.255 1.269 1.208 1.208 15,025 -0.05(-4.12%)
Jul 23, 2012 1.203 1.260 1.203 1.260 2,925 +0.04(+2.87%)
Jul 20, 2012 1.193 1.226 1.184 1.224 9,212 -0.03(-2.20%)
Jul 19, 2012 1.269 1.311 1.165 1.252 52,689 -0.02(-1.70%)
Jul 18, 2012 1.283 1.307 1.269 1.274 15,050 -0.01(-0.74%)
Jul 17, 2012 1.269 1.297 1.269 1.283 32,137 -0.00(-0.37%)
Jul 16, 2012 1.269 1.293 1.269 1.288 3,391 -0.02(-1.44%)
Jul 13, 2012 1.274 1.307 1.203 1.307 33,001 +0.03(+2.59%)
Jul 12, 2012 1.198 1.302 1.198 1.274 16,884 +0.04(+3.05%)
Jul 11, 2012 1.231 1.236 1.198 1.236 15,407 -0.04(-2.96%)
Jul 10, 2012 1.208 1.274 1.165 1.274 27,770 +0.02(+1.89%)
Jul 09, 2012 1.250 1.255 1.241 1.250 22,319 -0.04(-3.28%)
Jul 06, 2012 1.288 1.293 1.283 1.292 5,367 -0.00(-0.18%)
Jul 05, 2012 1.217 1.297 1.217 1.295 24,666 +0.03(+2.37%)
Jul 03, 2012 1.283 1.283 1.165 1.265 30,600 -0.00(-0.24%)
Jul 02, 2012 1.251 1.308 1.251 1.268 25,537 +0.03(+2.07%)
Jun 29, 2012 1.224 1.247 1.171 1.242 52,556 +0.02(+1.46%)
Jun 28, 2012 1.171 1.224 1.171 1.224 19,628 +0.04(+3.40%)
Jun 27, 2012 1.220 1.224 1.184 1.184 3,605 -0.08(-6.25%)
Jun 26, 2012 1.260 1.269 1.211 1.263 58,962 +0.04(+3.17%)
Jun 25, 2012 1.224 1.229 1.220 1.224 5,595 -0.00(-0.36%)
Jun 22, 2012 1.247 1.251 1.184 1.229 4,979 +0.06(+4.96%)
Jun 21, 2012 1.193 1.193 1.171 1.171 14,523 +0.00(+0.00%)
Jun 20, 2012 1.215 1.215 1.171 1.171 90,628 -0.04(-3.68%)
Jun 19, 2012 1.251 1.273 1.206 1.215 17,773 -0.04(-3.20%)
Jun 18, 2012 1.188 1.264 1.166 1.255 140,454 +0.10(+8.49%)
Jun 15, 2012 1.158 1.229 1.126 1.157 68,774 +0.00(+0.39%)
Jun 14, 2012 1.153 1.169 1.153 1.153 3,802 +0.00(+0.00%)
Jun 13, 2012 1.175 1.206 1.153 1.153 38,747 -0.05(-4.27%)
Jun 12, 2012 1.130 1.233 1.104 1.204 43,040 +0.06(+5.27%)
Jun 11, 2012 1.157 1.157 1.095 1.144 13,590 +0.00(+0.39%)
Jun 08, 2012 1.139 1.139 1.139 1.139 302 +0.05(+4.51%)
Jun 07, 2012 1.099 1.113 1.090 1.090 33,265 -0.01(-0.81%)
Jun 06, 2012 1.135 1.197 1.090 1.099 20,152 +0.00(+0.41%)
Jun 05, 2012 1.090 1.211 1.090 1.095 2,014 +0.00(+0.41%)
Jun 04, 2012 1.090 1.094 1.090 1.090 14,055 -0.01(-0.81%)
Jun 01, 2012 1.135 1.135 1.090 1.099 15,779 -0.05(-4.65%)
May 30, 2012 1.153 1.153 1.153 1.153 0 +0.00(+0.00%)
May 29, 2012 1.139 1.157 1.099 1.153 9,633 +0.01(+1.18%)
May 25, 2012 1.099 1.139 1.095 1.139 79,094 +0.04(+3.66%)
May 24, 2012 1.072 1.126 1.072 1.099 10,953 +0.02(+2.07%)
May 23, 2012 1.148 1.148 1.050 1.077 19,091 -0.08(-6.59%)
May 22, 2012 1.148 1.171 1.117 1.153 4,870 +0.01(+0.78%)
May 21, 2012 1.121 1.197 1.121 1.144 3,079 +0.03(+2.40%)
May 18, 2012 1.117 1.148 1.117 1.117 44,376 +0.00(+0.00%)
May 17, 2012 1.126 1.148 1.117 1.117 25,980 -0.02(-1.96%)
May 16, 2012 1.121 1.179 1.121 1.139 5,631 +0.02(+1.59%)
May 15, 2012 1.157 1.157 1.121 1.121 28,982 -0.08(-7.04%)
May 14, 2012 1.180 1.206 1.148 1.206 7,383 +0.01(+0.82%)
May 11, 2012 1.201 1.206 1.162 1.197 30,808 +0.01(+0.68%)
May 10, 2012 1.188 1.193 1.188 1.188 1,564 +0.01(+1.14%)
May 09, 2012 1.139 1.202 1.139 1.175 60,204 +0.00(+0.38%)
May 08, 2012 1.148 1.197 1.117 1.171 37,596 -0.01(-0.76%)
May 07, 2012 1.200 1.200 1.180 1.180 447 -0.00(-0.38%)
May 04, 2012 1.202 1.202 1.176 1.184 22,623 -0.00(-0.02%)
May 03, 2012 1.184 1.202 1.184 1.184 4,794 -0.02(-1.46%)
May 02, 2012 1.166 1.202 1.166 1.202 6,280 +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.