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

Deswell Inds Inc (NQ: DSWL )

2.395 +0.060 (+2.57%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 14, 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%)
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.