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

Deswell Inds Inc (NQ: DSWL )

2.522 -0.008 (-0.32%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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, 2017 2.001 2.103 1.965 1.965 44,635 -0.01(-0.37%)
Aug 30, 2017 1.994 2.016 1.965 1.972 134,142 -0.02(-1.10%)
Aug 29, 2017 2.038 2.038 1.972 1.994 17,569 -0.04(-2.15%)
Aug 28, 2017 2.016 2.111 1.979 2.038 92,958 +0.06(+2.96%)
Aug 25, 2017 1.979 1.943 1.979 91,527 +0.04(+1.88%)
Aug 24, 2017 1.965 1.972 1.892 1.943 13,796 -0.01(-0.60%)
Aug 23, 2017 1.935 1.972 1.921 1.954 7,435 +0.02(+0.98%)
Aug 22, 2017 1.899 1.965 1.899 1.935 31,325 +0.00(+0.00%)
Aug 21, 2017 1.935 1.965 1.862 1.935 24,979 +0.02(+1.15%)
Aug 18, 2017 1.972 1.979 1.913 1.913 32,847 -0.03(-1.50%)
Aug 17, 2017 1.899 1.997 1.898 1.943 27,499 -0.01(-0.37%)
Aug 16, 2017 1.942 1.957 1.884 1.950 22,810 +0.02(+1.14%)
Aug 15, 2017 1.891 1.972 1.870 1.928 86,856 +0.04(+1.93%)
Aug 14, 2017 1.891 1.891 1.840 1.891 20,698 +0.01(+0.39%)
Aug 11, 2017 1.840 1.884 1.753 1.884 38,789 +0.04(+1.98%)
Aug 10, 2017 1.826 1.855 1.818 1.848 12,604 +0.02(+1.20%)
Aug 09, 2017 1.797 1.855 1.724 1.826 80,088 +0.01(+0.81%)
Aug 08, 2017 1.818 1.818 1.811 1.811 2,451 -0.01(-0.40%)
Aug 07, 2017 1.775 1.818 1.775 1.818 47,369 +0.03(+1.63%)
Aug 04, 2017 1.797 1.724 1.789 37,556 +0.07(+3.81%)
Aug 03, 2017 1.799 1.818 1.709 1.724 14,688 -0.07(-4.06%)
Aug 02, 2017 1.789 1.826 1.651 1.797 82,424 -0.04(-1.95%)
Aug 01, 2017 1.833 1.840 1.724 1.832 18,336 -0.01(-0.44%)
Jul 31, 2017 1.891 1.891 1.834 1.840 33,205 -0.04(-1.95%)
Jul 28, 2017 1.877 1.891 1.862 1.877 7,985 +0.01(+0.39%)
Jul 27, 2017 1.826 1.899 1.826 1.870 92,927 +0.04(+2.30%)
Jul 26, 2017 1.884 1.884 1.828 1.828 14,586 -0.06(-3.00%)
Jul 25, 2017 1.848 1.884 1.848 1.884 34,556 +0.04(+1.97%)
Jul 24, 2017 1.826 1.855 1.811 1.848 42,157 +0.04(+2.02%)
Jul 21, 2017 1.811 1.818 1.734 1.811 14,812 +0.01(+0.40%)
Jul 20, 2017 1.775 1.818 1.687 1.804 50,838 +0.04(+2.07%)
Jul 19, 2017 1.743 1.775 1.732 1.767 40,960 +0.05(+2.98%)
Jul 18, 2017 1.714 1.745 1.714 1.716 75,520 -0.01(-0.84%)
Jul 17, 2017 1.645 1.738 1.645 1.731 8,614 +0.02(+1.28%)
Jul 14, 2017 1.702 1.716 1.694 1.709 73,269 +0.01(+0.43%)
Jul 13, 2017 1.680 1.702 1.656 1.702 32,171 +0.03(+1.75%)
Jul 12, 2017 1.599 1.702 1.599 1.672 25,750 +0.07(+4.57%)
Jul 11, 2017 1.621 1.621 1.585 1.599 8,000 -0.02(-1.35%)
Jul 10, 2017 1.660 1.716 1.614 1.621 28,214 -0.05(-3.06%)
Jul 07, 2017 1.716 1.716 1.665 1.672 5,456 -0.02(-1.29%)
Jul 06, 2017 1.716 1.731 1.651 1.694 35,405 +0.00(+0.00%)
Jul 05, 2017 1.745 1.745 1.687 1.694 63,859 -0.05(-2.93%)
Jul 03, 2017 1.614 1.745 1.614 1.745 95,902 +0.15(+9.13%)
Jun 30, 2017 1.607 1.607 1.577 1.599 11,359 +0.01(+0.92%)
Jun 29, 2017 1.570 1.607 1.534 1.585 54,540 +0.02(+1.40%)
Jun 28, 2017 1.577 1.577 1.556 1.563 35,460 +0.00(+0.00%)
Jun 27, 2017 1.563 1.577 1.534 1.563 71,765 +0.00(+0.00%)
Jun 26, 2017 1.585 1.585 1.548 1.563 20,670 -0.01(-0.46%)
Jun 23, 2017 1.504 1.570 1.504 1.570 49,360 +0.01(+0.94%)
Jun 22, 2017 1.541 1.585 1.534 1.556 41,210 +0.02(+1.43%)
Jun 21, 2017 1.498 1.534 1.484 1.534 173,705 +0.04(+2.84%)
Jun 20, 2017 1.465 1.491 1.456 1.491 165,735 +0.01(+1.01%)
Jun 19, 2017 1.470 1.484 1.442 1.476 50,371 +0.03(+1.90%)
Jun 16, 2017 1.527 1.527 1.421 1.449 80,778 -0.04(-2.38%)
Jun 15, 2017 1.406 1.484 1.399 1.484 76,353 +0.08(+5.52%)
Jun 14, 2017 1.435 1.435 1.406 1.406 24,403 -0.01(-0.50%)
Jun 13, 2017 1.406 1.413 1.385 1.413 63,824 +0.03(+2.04%)
Jun 12, 2017 1.399 1.406 1.371 1.385 83,913 +0.00(+0.00%)
Jun 09, 2017 1.399 1.399 1.371 1.385 5,446 +0.01(+1.03%)
Jun 08, 2017 1.399 1.399 1.371 1.371 3,569 +0.00(+0.00%)
Jun 07, 2017 1.371 1.392 1.371 1.371 9,393 -0.01(-0.51%)
Jun 06, 2017 1.371 1.392 1.371 1.378 50,242 +0.01(+1.04%)
Jun 05, 2017 1.371 1.371 1.364 1.364 23,636 +0.01(+0.52%)
Jun 02, 2017 1.364 1.371 1.357 1.357 4,164 -0.01(-1.03%)
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.