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

Deswell Inds Inc (NQ: DSWL )

2.460 +0.000 (+0.01%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 3, 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, 2015 1.100 1.100 1.087 1.087 82,182 -0.01(-1.11%)
Jul 30, 2015 1.099 1.106 1.094 1.100 47,827 +0.01(+0.47%)
Jul 29, 2015 1.100 1.100 1.094 1.095 4,751 -0.01(-0.47%)
Jul 28, 2015 1.100 1.100 1.095 1.100 2,114 +0.01(+0.56%)
Jul 27, 2015 1.112 1.118 1.093 1.094 61,586 -0.02(-1.86%)
Jul 24, 2015 1.099 1.124 1.099 1.114 121,722 +0.00(+0.21%)
Jul 23, 2015 1.094 1.124 1.094 1.112 154,512 +0.00(+0.00%)
Jul 22, 2015 1.112 1.118 1.112 1.112 3,239 +0.01(+1.11%)
Jul 21, 2015 1.100 1.112 1.100 1.100 93,431 -0.02(-1.64%)
Jul 20, 2015 1.118 1.118 1.118 1.118 1,299 +0.01(+0.55%)
Jul 17, 2015 1.100 1.112 1.099 1.112 70,205 +0.01(+1.11%)
Jul 16, 2015 1.100 1.118 1.087 1.100 56,332 +0.00(+0.00%)
Jul 15, 2015 1.100 1.101 1.087 1.100 78,085 +0.00(+0.09%)
Jul 14, 2015 1.094 1.100 1.094 1.099 4,327 -0.00(-0.09%)
Jul 13, 2015 1.100 1.100 1.100 1.100 27,010 +0.00(+0.00%)
Jul 10, 2015 1.081 1.100 1.081 1.100 4,813 +0.01(+1.10%)
Jul 09, 2015 1.100 1.100 1.088 1.088 10,536 -0.01(-1.09%)
Jul 08, 2015 1.083 1.100 1.069 1.100 32,064 +0.00(+0.00%)
Jul 07, 2015 1.100 1.100 1.092 1.100 33,315 +0.00(+0.01%)
Jul 06, 2015 1.100 1.100 1.094 1.100 23,697 -0.00(-0.01%)
Jul 02, 2015 1.100 1.100 1.100 1.100 45,339 +0.00(+0.00%)
Jul 01, 2015 1.099 1.106 1.089 1.100 64,956 +0.00(+0.00%)
Jun 30, 2015 1.100 1.112 1.098 1.100 92,525 +0.00(+0.00%)
Jun 29, 2015 1.081 1.100 1.081 1.100 14,330 +0.00(+0.00%)
Jun 26, 2015 1.110 1.110 1.094 1.100 12,464 -0.02(-2.17%)
Jun 25, 2015 1.107 1.124 1.106 1.124 22,596 -0.01(-0.54%)
Jun 24, 2015 1.100 1.130 1.087 1.130 24,213 +0.02(+1.37%)
Jun 23, 2015 1.091 1.115 1.085 1.115 24,238 +0.04(+3.33%)
Jun 22, 2015 1.091 1.091 1.079 1.079 11,130 -0.01(-1.10%)
Jun 19, 2015 1.078 1.091 1.078 1.091 85,933 +0.01(+0.46%)
Jun 18, 2015 1.084 1.091 1.073 1.086 45,089 +0.00(+0.09%)
Jun 17, 2015 1.079 1.086 1.067 1.085 31,362 -0.01(-0.55%)
Jun 16, 2015 1.079 1.091 1.079 1.091 27,790 +0.00(+0.00%)
Jun 15, 2015 1.091 1.091 1.079 1.091 15,691 -0.01(-0.55%)
Jun 12, 2015 1.079 1.103 1.079 1.097 3,665 +0.00(+0.00%)
Jun 11, 2015 1.085 1.097 1.085 1.097 834 +0.00(+0.00%)
Jun 10, 2015 1.103 1.109 1.060 1.097 14,721 -0.01(-0.54%)
Jun 09, 2015 1.079 1.103 1.079 1.103 23,886 +0.02(+2.22%)
Jun 08, 2015 1.079 1.109 1.073 1.079 108,949 +0.00(+0.00%)
Jun 05, 2015 1.079 1.079 1.061 1.079 57,652 +0.01(+0.56%)
Jun 04, 2015 1.079 1.085 1.067 1.073 63,327 -0.01(-1.11%)
Jun 03, 2015 1.091 1.091 1.079 1.085 5,608 +0.01(+0.56%)
Jun 02, 2015 1.085 1.115 1.079 1.079 20,832 +0.00(+0.00%)
Jun 01, 2015 1.085 1.085 1.079 1.079 26,959 -0.04(-3.23%)
May 29, 2015 1.079 1.127 1.079 1.115 31,181 +0.04(+3.33%)
May 28, 2015 1.092 1.092 1.079 1.079 25,551 +0.00(+0.00%)
May 27, 2015 1.079 1.085 1.049 1.079 26,524 +0.00(+0.00%)
May 26, 2015 1.072 1.103 1.072 1.079 28,200 -0.01(-1.10%)
May 22, 2015 1.079 1.091 1.091 1.091 31,362 +0.03(+2.82%)
May 21, 2015 1.085 1.096 1.055 1.061 33,704 -0.02(-2.21%)
May 20, 2015 1.085 1.085 1.079 1.085 10,382 +0.00(+0.00%)
May 19, 2015 1.078 1.085 1.061 1.085 66,562 +0.01(+0.56%)
May 18, 2015 1.067 1.079 1.061 1.079 9,333 +0.01(+1.12%)
May 15, 2015 1.073 1.088 1.067 1.067 91,298 -0.01(-1.11%)
May 14, 2015 1.067 1.097 1.067 1.079 158,394 +0.01(+1.12%)
May 13, 2015 1.097 1.112 1.061 1.067 90,464 -0.03(-2.73%)
May 12, 2015 1.109 1.127 1.091 1.097 77,307 -0.01(-0.54%)
May 11, 2015 1.169 1.169 1.091 1.103 84,812 -0.04(-3.16%)
May 08, 2015 1.139 1.139 1.139 1.139 13,604 +0.00(+0.00%)
May 07, 2015 1.146 1.150 1.139 1.139 4,927 +0.00(+0.00%)
May 06, 2015 1.139 1.157 1.139 1.139 8,392 +0.00(+0.00%)
May 05, 2015 1.145 1.145 1.133 1.139 42,352 +0.00(+0.00%)
May 04, 2015 1.144 1.157 1.133 1.139 7,697 +0.01(+0.53%)
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.