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 (%)
Jun 30, 2015 1.118 1.130 1.116 1.118 91,047 +0.00(+0.00%)
Jun 29, 2015 1.099 1.118 1.099 1.118 14,101 +0.00(+0.00%)
Jun 26, 2015 1.128 1.128 1.111 1.118 12,265 -0.02(-2.17%)
Jun 25, 2015 1.125 1.142 1.124 1.142 22,235 -0.01(-0.54%)
Jun 24, 2015 1.118 1.149 1.105 1.149 23,826 +0.02(+1.37%)
Jun 23, 2015 1.109 1.133 1.103 1.133 23,851 +0.04(+3.33%)
Jun 22, 2015 1.109 1.109 1.097 1.097 10,952 -0.01(-1.10%)
Jun 19, 2015 1.096 1.109 1.096 1.109 84,561 +0.01(+0.46%)
Jun 18, 2015 1.102 1.109 1.090 1.104 44,369 +0.00(+0.09%)
Jun 17, 2015 1.097 1.104 1.084 1.103 30,861 -0.01(-0.55%)
Jun 16, 2015 1.097 1.109 1.097 1.109 27,346 +0.00(+0.00%)
Jun 15, 2015 1.109 1.109 1.097 1.109 15,440 -0.01(-0.55%)
Jun 12, 2015 1.097 1.121 1.097 1.115 3,606 +0.00(+0.00%)
Jun 11, 2015 1.103 1.115 1.103 1.115 820 +0.00(+0.00%)
Jun 10, 2015 1.121 1.127 1.077 1.115 14,486 -0.01(-0.54%)
Jun 09, 2015 1.097 1.121 1.097 1.121 23,505 +0.02(+2.22%)
Jun 08, 2015 1.097 1.127 1.090 1.097 107,209 +0.00(+0.00%)
Jun 05, 2015 1.097 1.097 1.078 1.097 56,732 +0.01(+0.56%)
Jun 04, 2015 1.097 1.103 1.084 1.090 62,316 -0.01(-1.10%)
Jun 03, 2015 1.109 1.109 1.097 1.103 5,518 +0.01(+0.56%)
Jun 02, 2015 1.103 1.133 1.097 1.097 20,499 +0.00(+0.00%)
Jun 01, 2015 1.103 1.103 1.097 1.097 26,529 -0.04(-3.23%)
May 29, 2015 1.097 1.145 1.097 1.133 30,683 +0.04(+3.33%)
May 28, 2015 1.110 1.110 1.097 1.097 25,143 +0.00(+0.00%)
May 27, 2015 1.097 1.103 1.066 1.097 26,100 +0.00(+0.00%)
May 26, 2015 1.090 1.121 1.090 1.097 27,750 -0.01(-1.10%)
May 22, 2015 1.097 1.109 1.109 1.109 30,861 +0.03(+2.82%)
May 21, 2015 1.103 1.114 1.072 1.078 33,165 -0.02(-2.21%)
May 20, 2015 1.103 1.103 1.097 1.103 10,217 +0.00(+0.00%)
May 19, 2015 1.096 1.103 1.078 1.103 65,499 +0.01(+0.56%)
May 18, 2015 1.084 1.097 1.078 1.097 9,184 +0.01(+1.12%)
May 15, 2015 1.090 1.106 1.084 1.084 89,840 -0.01(-1.11%)
May 14, 2015 1.084 1.115 1.084 1.097 155,865 +0.01(+1.12%)
May 13, 2015 1.115 1.130 1.078 1.084 89,019 -0.03(-2.73%)
May 12, 2015 1.127 1.145 1.109 1.115 76,072 -0.01(-0.54%)
May 11, 2015 1.188 1.188 1.109 1.121 83,458 -0.04(-3.16%)
May 08, 2015 1.157 1.157 1.157 1.157 13,386 +0.00(+0.00%)
May 07, 2015 1.165 1.169 1.157 1.157 4,849 +0.00(+0.00%)
May 06, 2015 1.157 1.176 1.157 1.157 8,258 +0.00(+0.00%)
May 05, 2015 1.163 1.164 1.151 1.157 41,675 +0.00(+0.00%)
May 04, 2015 1.163 1.176 1.151 1.157 7,574 +0.01(+0.53%)
May 01, 2015 1.145 1.151 1.127 1.151 8,119 +0.00(+0.00%)
Apr 30, 2015 1.155 1.155 1.115 1.151 20,184 +0.01(+0.53%)
Apr 29, 2015 1.127 1.151 1.115 1.145 9,276 +0.02(+1.62%)
Apr 28, 2015 1.176 1.182 1.121 1.127 21,348 -0.04(-3.14%)
Apr 27, 2015 1.164 1.182 1.157 1.164 32,210 +0.00(+0.00%)
Apr 24, 2015 1.164 1.182 1.164 1.164 14,161 +0.00(+0.00%)
Apr 23, 2015 1.164 1.194 1.164 1.164 10,505 +0.00(+0.00%)
Apr 22, 2015 1.157 1.200 1.157 1.164 17,543 +0.01(+0.53%)
Apr 21, 2015 1.157 1.170 1.139 1.157 115,389 -0.01(-0.52%)
Apr 20, 2015 1.157 1.164 1.157 1.164 27,481 +0.00(+0.00%)
Apr 17, 2015 1.157 1.176 1.157 1.164 4,450 +0.00(+0.00%)
Apr 16, 2015 1.157 1.182 1.157 1.164 6,533 +0.00(+0.00%)
Apr 15, 2015 1.157 1.200 1.157 1.164 56,922 +0.01(+0.53%)
Apr 14, 2015 1.164 1.164 1.151 1.157 29,300 +0.00(+0.00%)
Apr 13, 2015 1.157 1.163 1.157 1.157 22,656 +0.00(+0.00%)
Apr 10, 2015 1.151 1.164 1.133 1.157 117,986 +0.05(+4.40%)
Apr 09, 2015 1.109 1.139 1.109 1.109 45,723 -0.02(-2.15%)
Apr 08, 2015 1.145 1.151 1.121 1.133 30,857 -0.01(-0.82%)
Apr 07, 2015 1.151 1.151 1.121 1.142 7,889 +0.02(+1.37%)
Apr 06, 2015 1.145 1.145 1.127 1.127 9,182 +0.00(+0.00%)
Apr 02, 2015 1.145 1.127 1.127 1.127 44,157 +0.01(+0.54%)
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.