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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
May 29, 2012 1.158 1.176 1.117 1.171 9,479 +0.01(+1.18%)
May 25, 2012 1.117 1.158 1.112 1.158 77,831 +0.04(+3.66%)
May 24, 2012 1.090 1.144 1.090 1.117 10,778 +0.02(+2.07%)
May 23, 2012 1.167 1.167 1.067 1.094 18,786 -0.08(-6.59%)
May 22, 2012 1.167 1.190 1.135 1.171 4,792 +0.01(+0.78%)
May 21, 2012 1.140 1.217 1.140 1.162 3,030 +0.03(+2.40%)
May 18, 2012 1.135 1.167 1.135 1.135 43,667 +0.00(+0.00%)
May 17, 2012 1.144 1.167 1.135 1.135 25,565 -0.02(-1.96%)
May 16, 2012 1.140 1.198 1.140 1.158 5,541 +0.02(+1.59%)
May 15, 2012 1.176 1.176 1.140 1.140 28,519 -0.09(-7.04%)
May 14, 2012 1.199 1.226 1.167 1.226 7,265 +0.01(+0.82%)
May 11, 2012 1.221 1.226 1.181 1.216 30,316 +0.01(+0.68%)
May 10, 2012 1.208 1.212 1.208 1.208 1,539 +0.01(+1.14%)
May 09, 2012 1.158 1.221 1.158 1.194 59,243 +0.00(+0.38%)
May 08, 2012 1.167 1.217 1.135 1.190 36,996 -0.01(-0.76%)
May 07, 2012 1.219 1.219 1.199 1.199 440 -0.00(-0.38%)
May 04, 2012 1.221 1.221 1.195 1.203 22,262 -0.00(-0.02%)
May 03, 2012 1.204 1.221 1.204 1.204 4,717 -0.02(-1.46%)
May 02, 2012 1.185 1.221 1.185 1.221 6,180 +0.00(+0.00%)
May 01, 2012 1.203 1.221 1.203 1.221 3,964 -0.00(-0.00%)
Apr 30, 2012 1.203 1.221 1.203 1.221 2,041 +0.02(+1.51%)
Apr 27, 2012 1.185 1.221 1.185 1.203 8,012 -0.00(-0.37%)
Apr 26, 2012 1.190 1.221 1.190 1.208 14,839 -0.02(-1.48%)
Apr 25, 2012 1.199 1.226 1.149 1.226 24,455 +0.02(+1.89%)
Apr 24, 2012 1.194 1.217 1.194 1.203 17,969 -0.00(-0.38%)
Apr 23, 2012 1.167 1.217 1.121 1.208 49,363 +0.00(+0.38%)
Apr 20, 2012 1.205 1.221 1.203 1.203 42,491 -0.00(-0.38%)
Apr 19, 2012 1.209 1.226 1.199 1.208 26,759 -0.00(-0.37%)
Apr 18, 2012 1.181 1.221 1.181 1.212 48,065 +0.02(+1.91%)
Apr 17, 2012 1.190 1.217 1.181 1.190 50,076 -0.00(-0.34%)
Apr 16, 2012 1.181 1.203 1.171 1.194 114,599 -0.00(-0.04%)
Apr 13, 2012 1.171 1.194 1.162 1.194 29,512 +0.04(+3.14%)
Apr 12, 2012 1.158 1.176 1.112 1.158 29,563 -0.01(-0.78%)
Apr 11, 2012 1.158 1.176 1.158 1.167 18,150 +0.03(+2.39%)
Apr 10, 2012 1.126 1.171 1.122 1.140 103,890 -0.01(-1.18%)
Apr 09, 2012 1.140 1.153 1.067 1.153 71,495 +0.01(+1.20%)
Apr 05, 2012 1.140 1.158 1.112 1.140 32,796 +0.03(+2.45%)
Apr 04, 2012 1.103 1.140 1.076 1.112 29,576 +0.01(+0.66%)
Apr 03, 2012 1.090 1.112 1.076 1.105 14,531 -0.00(-0.25%)
Apr 02, 2012 1.085 1.108 1.067 1.108 70,634 +0.00(+0.00%)
Mar 30, 2012 1.085 1.108 1.085 1.108 33,516 +0.02(+2.09%)
Mar 29, 2012 1.058 1.085 1.049 1.085 39,326 +0.04(+3.46%)
Mar 28, 2012 1.094 1.094 1.044 1.049 95,222 -0.05(-4.15%)
Mar 27, 2012 1.099 1.103 1.067 1.094 7,157 +0.01(+1.26%)
Mar 26, 2012 1.053 1.099 1.013 1.081 51,091 +0.06(+5.78%)
Mar 23, 2012 1.035 1.094 1.013 1.022 31,538 -0.04(-3.43%)
Mar 22, 2012 1.013 1.103 1.013 1.058 6,827 +0.05(+4.48%)
Mar 21, 2012 1.031 1.044 1.003 1.013 26,217 -0.02(-1.76%)
Mar 20, 2012 1.085 1.085 0.9717 1.031 60,346 -0.05(-5.02%)
Mar 19, 2012 1.094 1.131 1.053 1.085 23,698 -0.03(-2.85%)
Mar 16, 2012 1.121 1.135 1.053 1.117 46,861 +0.00(+0.41%)
Mar 15, 2012 1.049 1.121 1.018 1.112 92,016 +0.08(+7.39%)
Mar 14, 2012 0.9818 1.067 0.9818 1.036 98,219 +0.06(+6.19%)
Mar 13, 2012 0.9683 0.9863 0.9638 0.9755 20,190 +0.03(+3.14%)
Mar 12, 2012 0.9638 0.9683 0.9458 0.9458 11,115 -0.02(-1.87%)
Mar 09, 2012 0.9683 0.9863 0.9461 0.9638 21,251 -0.01(-0.93%)
Mar 08, 2012 0.9638 0.9876 0.9503 0.9728 55,943 +0.01(+0.93%)
Mar 07, 2012 0.9503 0.9728 0.9458 0.9638 25,257 +0.02(+2.39%)
Mar 06, 2012 0.9503 0.9503 0.9008 0.9413 44,643 -0.02(-1.88%)
Mar 05, 2012 0.9007 0.9593 0.9007 0.9593 40,953 +0.06(+6.50%)
Mar 02, 2012 0.9007 0.9142 0.8782 0.9007 41,699 +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.