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

Deswell Inds Inc (NQ: DSWL )

2.450 +0.060 (+2.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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 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%)
May 01, 2012 1.184 1.202 1.184 1.202 4,028 -0.00(-0.00%)
Apr 30, 2012 1.184 1.202 1.184 1.202 2,074 +0.02(+1.51%)
Apr 27, 2012 1.166 1.202 1.166 1.184 8,142 -0.00(-0.37%)
Apr 26, 2012 1.171 1.202 1.171 1.188 15,080 -0.02(-1.48%)
Apr 25, 2012 1.180 1.206 1.130 1.206 24,852 +0.02(+1.89%)
Apr 24, 2012 1.175 1.197 1.175 1.184 18,261 -0.00(-0.38%)
Apr 23, 2012 1.148 1.197 1.104 1.188 50,164 +0.00(+0.38%)
Apr 20, 2012 1.186 1.202 1.184 1.184 43,181 -0.00(-0.38%)
Apr 19, 2012 1.190 1.206 1.180 1.188 27,193 -0.00(-0.37%)
Apr 18, 2012 1.162 1.202 1.162 1.193 48,845 +0.02(+1.91%)
Apr 17, 2012 1.171 1.197 1.162 1.171 50,889 -0.00(-0.34%)
Apr 16, 2012 1.162 1.184 1.153 1.175 116,458 -0.00(-0.04%)
Apr 13, 2012 1.153 1.175 1.144 1.175 29,991 +0.04(+3.14%)
Apr 12, 2012 1.139 1.157 1.095 1.139 30,042 -0.01(-0.78%)
Apr 11, 2012 1.139 1.157 1.139 1.148 18,444 +0.03(+2.39%)
Apr 10, 2012 1.108 1.153 1.104 1.121 105,576 -0.01(-1.18%)
Apr 09, 2012 1.121 1.135 1.050 1.135 72,655 +0.01(+1.19%)
Apr 05, 2012 1.121 1.139 1.095 1.121 33,328 +0.03(+2.45%)
Apr 04, 2012 1.086 1.121 1.059 1.095 30,056 +0.01(+0.66%)
Apr 03, 2012 1.072 1.095 1.059 1.087 14,767 -0.00(-0.25%)
Apr 02, 2012 1.068 1.090 1.050 1.090 71,780 +0.00(+0.00%)
Mar 30, 2012 1.068 1.090 1.068 1.090 34,060 +0.02(+2.09%)
Mar 29, 2012 1.041 1.068 1.032 1.068 39,964 +0.04(+3.46%)
Mar 28, 2012 1.077 1.077 1.028 1.032 96,767 -0.04(-4.15%)
Mar 27, 2012 1.081 1.086 1.050 1.077 7,274 +0.01(+1.26%)
Mar 26, 2012 1.037 1.081 0.9963 1.063 51,921 +0.06(+5.78%)
Mar 23, 2012 1.019 1.077 0.9963 1.005 32,050 -0.04(-3.43%)
Mar 22, 2012 0.9963 1.085 0.9963 1.041 6,938 +0.04(+4.48%)
Mar 21, 2012 1.014 1.028 0.9875 0.9963 26,643 -0.02(-1.76%)
Mar 20, 2012 1.068 1.068 0.9561 1.014 61,325 -0.05(-5.02%)
Mar 19, 2012 1.077 1.113 1.037 1.068 24,082 -0.03(-2.85%)
Mar 16, 2012 1.104 1.117 1.037 1.099 47,621 +0.00(+0.41%)
Mar 15, 2012 1.033 1.104 1.002 1.095 93,509 +0.08(+7.39%)
Mar 14, 2012 0.9661 1.050 0.9661 1.019 99,813 +0.06(+6.19%)
Mar 13, 2012 0.9528 0.9706 0.9484 0.9599 20,517 +0.03(+3.14%)
Mar 12, 2012 0.9484 0.9528 0.9307 0.9307 11,295 -0.02(-1.87%)
Mar 09, 2012 0.9528 0.9706 0.9310 0.9484 21,596 -0.01(-0.93%)
Mar 08, 2012 0.9484 0.9718 0.9351 0.9573 56,851 +0.01(+0.93%)
Mar 07, 2012 0.9351 0.9573 0.9307 0.9484 25,667 +0.02(+2.39%)
Mar 06, 2012 0.9351 0.9351 0.8864 0.9262 45,368 -0.02(-1.88%)
Mar 05, 2012 0.8864 0.9440 0.8863 0.9440 41,617 +0.06(+6.50%)
Mar 02, 2012 0.8864 0.8996 0.8642 0.8864 42,376 +0.01(+1.01%)
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.