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 31, 2013 1.323 1.328 1.313 1.328 14,670 -0.00(-0.00%)
May 30, 2013 1.338 1.343 1.328 1.328 0 +0.01(+1.14%)
May 29, 2013 1.313 1.338 1.308 1.313 15,060 +0.02(+1.94%)
May 28, 2013 1.293 1.317 1.288 1.288 20,901 -0.04(-3.01%)
May 24, 2013 1.348 1.348 1.323 1.328 0 +0.00(+0.00%)
May 23, 2013 1.338 1.338 1.323 1.328 0 +0.00(+0.38%)
May 22, 2013 1.328 1.338 1.278 1.323 0 +0.00(+0.38%)
May 21, 2013 1.303 1.328 1.303 1.318 0 +0.00(+0.00%)
May 20, 2013 1.288 1.318 1.288 1.318 0 +0.03(+2.33%)
May 17, 2013 1.317 1.318 1.279 1.288 0 -0.01(-1.15%)
May 16, 2013 1.313 1.318 1.283 1.303 7,628 -0.01(-1.14%)
May 15, 2013 1.273 1.348 1.273 1.318 0 -0.00(-0.04%)
May 13, 2013 1.343 1.343 1.318 1.319 0 -0.00(-0.34%)
May 10, 2013 1.348 1.348 1.323 1.323 0 -0.03(-1.86%)
May 09, 2013 1.343 1.348 1.298 1.348 0 +0.03(+2.28%)
May 08, 2013 1.328 1.328 1.312 1.318 0 -0.01(-0.59%)
May 07, 2013 1.263 1.329 1.253 1.326 0 +0.05(+3.73%)
May 06, 2013 1.298 1.298 1.268 1.278 0 +0.01(+0.79%)
May 03, 2013 1.318 1.318 1.258 1.268 0 +0.01(+0.79%)
May 02, 2013 1.323 1.323 1.253 1.258 0 -0.07(-5.03%)
May 01, 2013 1.303 1.348 1.298 1.325 0 +0.00(+0.14%)
Apr 30, 2013 1.348 1.348 1.308 1.323 0 -0.01(-0.75%)
Apr 29, 2013 1.348 1.348 1.298 1.333 59,302 +0.01(+0.76%)
Apr 26, 2013 1.328 1.343 1.318 1.323 31,081 +0.00(+0.00%)
Apr 25, 2013 1.343 1.348 1.303 1.323 71,401 +0.00(+0.38%)
Apr 24, 2013 1.268 1.333 1.254 1.318 0 +0.03(+2.33%)
Apr 23, 2013 1.298 1.298 1.253 1.288 51,455 +0.00(+0.39%)
Apr 22, 2013 1.288 1.298 1.283 1.283 21,547 +0.01(+0.78%)
Apr 19, 2013 1.288 1.298 1.228 1.273 36,268 +0.00(+0.39%)
Apr 18, 2013 1.228 1.298 1.228 1.268 38,197 -0.02(-1.93%)
Apr 17, 2013 1.273 1.293 1.238 1.293 58,583 +0.02(+1.57%)
Apr 16, 2013 1.228 1.273 1.228 1.273 39,923 +0.13(+11.84%)
Apr 15, 2013 1.273 1.273 1.118 1.138 179,148 -0.12(-9.88%)
Apr 12, 2013 1.253 1.283 1.243 1.263 11,738 +0.02(+1.20%)
Apr 11, 2013 1.338 1.343 1.248 1.248 70,902 -0.09(-6.68%)
Apr 10, 2013 1.278 1.343 1.263 1.338 73,654 +0.07(+5.47%)
Apr 09, 2013 1.258 1.273 1.258 1.268 9,312 +0.01(+0.79%)
Apr 08, 2013 1.258 1.268 1.248 1.258 23,270 +0.01(+0.80%)
Apr 05, 2013 1.223 1.258 1.223 1.248 21,459 +0.00(+0.00%)
Apr 04, 2013 1.123 1.273 1.123 1.248 20,184 +0.12(+11.11%)
Apr 03, 2013 1.196 1.263 1.118 1.123 203,206 -0.11(-8.91%)
Apr 02, 2013 1.328 1.328 1.198 1.233 65,042 -0.04(-3.14%)
Apr 01, 2013 1.273 1.273 1.273 1.273 10,554 +0.00(+0.35%)
Mar 28, 2013 1.273 1.273 1.268 1.269 10,158 +0.01(+0.83%)
Mar 27, 2013 1.313 1.335 1.238 1.258 27,738 -0.04(-3.08%)
Mar 26, 2013 1.243 1.298 1.243 1.298 9,495 +0.05(+4.42%)
Mar 25, 2013 1.278 1.283 1.243 1.243 31,623 -0.02(-1.58%)
Mar 22, 2013 1.298 1.298 1.243 1.263 80,271 -0.03(-2.32%)
Mar 21, 2013 1.298 1.333 1.268 1.293 18,013 +0.00(+0.00%)
Mar 20, 2013 1.293 1.348 1.278 1.293 32,244 +0.00(+0.00%)
Mar 19, 2013 1.253 1.293 1.253 1.293 16,883 +0.04(+3.06%)
Mar 18, 2013 1.268 1.328 1.238 1.255 38,253 +0.02(+1.74%)
Mar 15, 2013 1.273 1.358 1.233 1.233 156,030 -0.04(-3.14%)
Mar 14, 2013 1.283 1.284 1.273 1.273 15,219 -0.01(-1.16%)
Mar 13, 2013 1.318 1.318 1.283 1.288 57,608 -0.01(-0.77%)
Mar 12, 2013 1.266 1.298 1.266 1.298 23,763 +0.05(+4.42%)
Mar 11, 2013 1.288 1.303 1.223 1.243 70,608 -0.03(-2.73%)
Mar 08, 2013 1.253 1.293 1.253 1.278 37,778 +0.01(+0.40%)
Mar 07, 2013 1.253 1.283 1.248 1.273 23,029 +0.01(+1.19%)
Mar 06, 2013 1.278 1.283 1.253 1.258 21,347 -0.02(-1.56%)
Mar 05, 2013 1.268 1.278 1.268 1.278 12,853 +0.01(+0.79%)
Mar 04, 2013 1.273 1.273 1.228 1.268 4,366 -0.00(-0.39%)
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.