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 (%)
Aug 31, 2012 1.263 1.340 1.263 1.287 33,942 -0.02(-1.47%)
Aug 30, 2012 1.249 1.306 1.225 1.306 22,945 +0.05(+3.82%)
Aug 29, 2012 1.244 1.273 1.244 1.258 23,258 +0.00(+0.00%)
Aug 27, 2012 1.282 1.330 1.254 1.258 22,506 -0.06(-4.73%)
Aug 24, 2012 1.297 1.340 1.239 1.321 90,390 -0.02(-1.43%)
Aug 23, 2012 1.297 1.345 1.297 1.340 10,260 +0.02(+1.46%)
Aug 22, 2012 1.297 1.335 1.297 1.321 45,458 -0.00(-0.36%)
Aug 21, 2012 1.321 1.340 1.321 1.326 20,005 -0.00(-0.35%)
Aug 20, 2012 1.326 1.344 1.326 1.330 14,065 +0.00(+0.36%)
Aug 17, 2012 1.302 1.331 1.302 1.326 34,305 -0.00(-0.35%)
Aug 16, 2012 1.316 1.335 1.316 1.330 8,689 -0.01(-0.70%)
Aug 15, 2012 1.297 1.340 1.274 1.340 14,203 +0.02(+1.43%)
Aug 14, 2012 1.321 1.321 1.316 1.321 12,494 -0.00(-0.36%)
Aug 13, 2012 1.297 1.340 1.297 1.326 19,740 +0.01(+0.72%)
Aug 10, 2012 1.274 1.340 1.274 1.316 9,753 +0.02(+1.45%)
Aug 09, 2012 1.278 1.330 1.278 1.297 19,229 +0.01(+1.06%)
Aug 08, 2012 1.302 1.330 1.241 1.284 43,355 -0.01(-1.05%)
Aug 07, 2012 1.288 1.316 1.255 1.297 17,700 -0.03(-2.48%)
Aug 06, 2012 1.227 1.335 1.227 1.330 10,698 +0.06(+4.83%)
Aug 03, 2012 1.330 1.330 1.245 1.269 17,785 +0.00(+0.37%)
Aug 02, 2012 1.269 1.321 1.226 1.264 42,723 -0.04(-2.90%)
Aug 01, 2012 1.288 1.330 1.226 1.302 17,499 +0.00(+0.00%)
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%)
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.