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 30, 2014 1.156 1.170 1.149 1.154 7,728 +0.01(+0.48%)
May 29, 2014 1.116 1.165 1.116 1.149 54,994 +0.02(+1.45%)
May 28, 2014 1.149 1.176 1.116 1.132 37,081 -0.03(-2.82%)
May 27, 2014 1.132 1.165 1.105 1.165 32,742 +0.03(+2.90%)
May 23, 2014 1.121 1.132 1.132 1.132 19,747 +0.01(+0.49%)
May 22, 2014 1.127 1.132 1.116 1.127 14,081 +0.01(+0.49%)
May 21, 2014 1.127 1.132 1.121 1.121 49,714 +0.02(+1.99%)
May 20, 2014 1.110 1.132 1.094 1.099 78,231 -0.02(-1.47%)
May 19, 2014 1.099 1.132 1.094 1.116 65,047 +0.01(+0.99%)
May 16, 2014 1.121 1.132 1.105 1.105 92,012 -0.01(-0.49%)
May 15, 2014 1.110 1.127 1.110 1.110 33,660 +0.00(+0.00%)
May 14, 2014 1.110 1.127 1.110 1.110 19,400 +0.00(+0.00%)
May 13, 2014 1.105 1.121 1.094 1.110 71,218 +0.01(+1.00%)
May 12, 2014 1.099 1.104 1.094 1.099 65,201 +0.01(+0.50%)
May 09, 2014 1.105 1.105 1.094 1.094 35,699 -0.01(-0.50%)
May 08, 2014 1.100 1.116 1.099 1.099 87,570 +0.00(+0.00%)
May 07, 2014 1.116 1.121 1.094 1.099 33,000 -0.01(-0.99%)
May 06, 2014 1.121 1.127 1.083 1.110 188,228 -0.03(-2.40%)
May 05, 2014 1.143 1.159 1.138 1.138 26,505 +0.00(+0.00%)
May 02, 2014 1.149 1.154 1.138 1.138 21,301 +0.00(+0.00%)
May 01, 2014 1.138 1.165 1.138 1.138 99,167 +0.00(+0.00%)
Apr 30, 2014 1.138 1.154 1.138 1.138 74,694 +0.00(+0.00%)
Apr 29, 2014 1.143 1.143 1.138 1.138 20,685 -0.01(-0.48%)
Apr 28, 2014 1.143 1.149 1.138 1.143 68,755 -0.01(-0.48%)
Apr 25, 2014 1.143 1.159 1.143 1.149 9,032 +0.01(+0.48%)
Apr 24, 2014 1.143 1.149 1.143 1.143 20,385 -0.01(-0.48%)
Apr 23, 2014 1.165 1.165 1.143 1.149 3,757 -0.02(-1.82%)
Apr 22, 2014 1.143 1.183 1.143 1.170 21,003 +0.02(+1.86%)
Apr 21, 2014 1.181 1.181 1.143 1.149 15,145 -0.02(-1.87%)
Apr 17, 2014 1.154 1.170 1.170 1.170 62,533 +0.02(+1.91%)
Apr 16, 2014 1.143 1.198 1.143 1.149 31,756 +0.01(+0.48%)
Apr 15, 2014 1.143 1.154 1.143 1.143 35,856 +0.00(+0.00%)
Apr 14, 2014 1.165 1.181 1.138 1.143 28,407 -0.01(-0.95%)
Apr 11, 2014 1.181 1.181 1.154 1.154 57,039 -0.02(-1.86%)
Apr 10, 2014 1.181 1.192 1.176 1.176 10,307 -0.01(-0.46%)
Apr 09, 2014 1.181 1.187 1.176 1.181 69,937 +0.00(+0.00%)
Apr 08, 2014 1.181 1.187 1.165 1.181 68,240 +0.00(+0.00%)
Apr 07, 2014 1.181 1.187 1.181 1.181 28,569 +0.00(+0.00%)
Apr 04, 2014 1.192 1.203 1.176 1.181 103,215 -0.01(-0.92%)
Apr 03, 2014 1.193 1.203 1.192 1.192 55,910 +0.00(+0.00%)
Apr 02, 2014 1.192 1.203 1.192 1.192 29,950 +0.00(+0.00%)
Apr 01, 2014 1.149 1.203 1.149 1.192 40,977 +0.06(+5.31%)
Mar 31, 2014 1.203 1.203 1.132 1.132 39,270 -0.04(-3.72%)
Mar 28, 2014 1.116 1.225 1.099 1.176 117,601 +0.08(+6.97%)
Mar 27, 2014 1.099 1.159 1.094 1.099 58,231 +0.00(+0.00%)
Mar 26, 2014 1.121 1.143 1.099 1.099 138,404 -0.03(-2.43%)
Mar 25, 2014 1.170 1.176 1.127 1.127 72,319 -0.03(-2.37%)
Mar 24, 2014 1.192 1.192 1.149 1.154 35,998 -0.02(-1.86%)
Mar 21, 2014 1.225 1.225 1.176 1.176 76,135 -0.02(-1.83%)
Mar 20, 2014 1.236 1.236 1.198 1.198 184,975 -0.03(-2.67%)
Mar 19, 2014 1.225 1.252 1.225 1.231 15,167 -0.01(-0.44%)
Mar 18, 2014 1.225 1.245 1.220 1.236 20,334 +0.01(+0.89%)
Mar 17, 2014 1.220 1.231 1.220 1.225 34,647 +0.00(+0.00%)
Mar 14, 2014 1.231 1.252 1.220 1.225 45,574 -0.01(-0.89%)
Mar 13, 2014 1.258 1.274 1.236 1.236 24,622 -0.03(-2.59%)
Mar 12, 2014 1.302 1.302 1.269 1.269 13,422 +0.00(+0.00%)
Mar 11, 2014 1.274 1.274 1.258 1.269 31,610 -0.01(-0.43%)
Mar 10, 2014 1.269 1.291 1.263 1.274 17,882 +0.02(+1.30%)
Mar 07, 2014 1.269 1.269 1.258 1.258 59,937 -0.01(-0.43%)
Mar 06, 2014 1.258 1.269 1.258 1.263 60,361 +0.03(+2.67%)
Mar 05, 2014 1.231 1.236 1.214 1.231 48,376 +0.01(+0.88%)
Mar 04, 2014 1.225 1.241 1.220 1.220 42,387 +0.00(+0.00%)
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.