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

Deswell Inds Inc (NQ: DSWL )

2.398 -0.052 (-2.11%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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, 2017 1.342 1.356 1.342 1.342 5,678 +0.00(+0.00%)
May 30, 2017 1.349 1.349 1.342 1.342 20,820 +0.01(+0.52%)
May 26, 2017 1.349 1.349 1.335 1.335 8,746 +0.00(+0.00%)
May 25, 2017 1.342 1.349 1.335 1.335 3,025 -0.01(-1.03%)
May 24, 2017 1.328 1.349 1.328 1.349 1,071 +0.01(+0.52%)
May 23, 2017 1.335 1.349 1.335 1.342 4,686 +0.01(+0.52%)
May 22, 2017 1.335 1.349 1.307 1.335 85,708 -0.01(-0.52%)
May 19, 2017 1.363 1.363 1.342 1.342 3,438 +0.00(+0.00%)
May 18, 2017 1.349 1.349 1.325 1.342 43,614 -0.01(-1.03%)
May 17, 2017 1.356 1.356 1.356 1.356 1,075 +0.03(+1.93%)
May 16, 2017 1.321 1.356 1.321 1.330 15,093 +0.02(+1.22%)
May 15, 2017 1.342 1.342 1.301 1.314 58,007 -0.03(-2.07%)
May 12, 2017 1.328 1.349 1.328 1.342 16,138 +0.01(+1.05%)
May 11, 2017 1.328 1.349 1.328 1.328 27,437 -0.03(-2.05%)
May 10, 2017 1.349 1.362 1.321 1.356 9,472 +0.03(+2.04%)
May 09, 2017 1.328 1.329 1.321 1.329 23,966 +0.04(+2.75%)
May 08, 2017 1.321 1.342 1.287 1.294 53,128 -0.03(-2.11%)
May 05, 2017 1.311 1.321 1.302 1.321 3,325 +0.02(+1.60%)
May 04, 2017 1.342 1.342 1.301 1.301 14,600 -0.01(-1.03%)
May 03, 2017 1.328 1.342 1.294 1.314 21,183 -0.04(-3.11%)
May 02, 2017 1.363 1.363 1.328 1.356 3,110 +0.01(+1.04%)
May 01, 2017 1.335 1.363 1.335 1.342 11,997 +0.01(+1.05%)
Apr 28, 2017 1.342 1.342 1.328 1.328 37,908 -0.01(-1.04%)
Apr 27, 2017 1.342 1.363 1.342 1.342 38,614 +0.00(+0.00%)
Apr 26, 2017 1.342 1.363 1.342 1.342 57,344 +0.00(+0.00%)
Apr 25, 2017 1.335 1.342 1.335 1.342 7,804 +0.01(+0.52%)
Apr 24, 2017 1.342 1.349 1.326 1.335 17,353 -0.01(-0.52%)
Apr 21, 2017 1.321 1.349 1.307 1.342 87,954 +0.01(+1.05%)
Apr 20, 2017 1.321 1.363 1.321 1.328 49,644 +0.01(+0.52%)
Apr 19, 2017 1.328 1.349 1.307 1.321 70,193 -0.04(-3.06%)
Apr 18, 2017 1.346 1.363 1.321 1.363 2,120 +0.00(+0.00%)
Apr 17, 2017 1.328 1.363 1.321 1.363 6,106 +0.03(+2.62%)
Apr 13, 2017 1.363 1.363 1.328 1.328 17,691 -0.03(-2.06%)
Apr 12, 2017 1.363 1.363 1.356 1.356 3,705 -0.01(-0.51%)
Apr 11, 2017 1.363 1.363 1.349 1.363 2,520 -0.01(-0.51%)
Apr 10, 2017 1.377 1.377 1.349 1.370 17,736 -0.01(-0.50%)
Apr 07, 2017 1.377 1.377 1.364 1.377 32,062 +0.00(+0.05%)
Apr 06, 2017 1.364 1.377 1.356 1.376 6,929 +0.01(+0.46%)
Apr 05, 2017 1.328 1.376 1.328 1.370 107,846 +0.03(+1.92%)
Apr 04, 2017 1.335 1.356 1.335 1.344 20,548 -0.01(-0.88%)
Apr 03, 2017 1.356 1.356 1.335 1.356 44,039 +0.00(+0.00%)
Mar 31, 2017 1.342 1.356 1.341 1.356 10,319 +0.01(+1.11%)
Mar 30, 2017 1.328 1.341 1.328 1.341 9,580 +0.01(+0.43%)
Mar 29, 2017 1.340 1.342 1.332 1.336 11,878 +0.01(+1.07%)
Mar 28, 2017 1.321 1.349 1.319 1.321 16,603 -0.02(-1.55%)
Mar 27, 2017 1.307 1.349 1.307 1.342 17,717 +0.01(+1.05%)
Mar 24, 2017 1.342 1.342 1.308 1.328 2,651 +0.01(+0.53%)
Mar 23, 2017 1.321 1.328 1.299 1.321 7,856 +0.00(+0.21%)
Mar 22, 2017 1.349 1.349 1.301 1.319 17,838 -0.01(-1.10%)
Mar 21, 2017 1.307 1.335 1.307 1.333 31,714 +0.04(+3.05%)
Mar 20, 2017 1.301 1.301 1.294 1.294 4,443 -0.01(-0.51%)
Mar 17, 2017 1.298 1.301 1.287 1.300 22,986 +0.01(+1.04%)
Mar 16, 2017 1.301 1.301 1.280 1.287 22,002 +0.00(+0.03%)
Mar 15, 2017 1.287 1.294 1.273 1.287 24,967 +0.02(+1.65%)
Mar 14, 2017 1.294 1.294 1.262 1.266 13,244 -0.03(-2.15%)
Mar 13, 2017 1.301 1.301 1.259 1.294 5,748 +0.01(+1.09%)
Mar 10, 2017 1.294 1.294 1.280 1.280 7,837 +0.01(+0.55%)
Mar 09, 2017 1.273 1.294 1.273 1.273 6,559 +0.01(+1.11%)
Mar 08, 2017 1.280 1.287 1.259 1.259 6,838 -0.03(-2.16%)
Mar 07, 2017 1.294 1.294 1.287 1.287 3,889 +0.01(+1.09%)
Mar 06, 2017 1.252 1.294 1.252 1.273 39,999 +0.00(+0.01%)
Mar 03, 2017 1.266 1.287 1.266 1.273 14,342 -0.01(-0.49%)
Mar 02, 2017 1.266 1.287 1.266 1.279 12,273 +0.01(+0.49%)
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.