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 (%)
Aug 31, 2012 1.284 1.362 1.284 1.308 33,400 -0.02(-1.47%)
Aug 30, 2012 1.269 1.328 1.245 1.328 22,579 +0.05(+3.82%)
Aug 29, 2012 1.264 1.293 1.264 1.279 22,886 +0.00(+0.00%)
Aug 27, 2012 1.303 1.352 1.274 1.279 22,147 -0.06(-4.73%)
Aug 24, 2012 1.318 1.362 1.259 1.342 88,946 -0.02(-1.43%)
Aug 23, 2012 1.318 1.367 1.318 1.362 10,096 +0.02(+1.45%)
Aug 22, 2012 1.318 1.357 1.318 1.342 44,732 -0.00(-0.36%)
Aug 21, 2012 1.342 1.361 1.342 1.347 19,685 -0.00(-0.36%)
Aug 20, 2012 1.347 1.366 1.347 1.352 13,840 +0.00(+0.36%)
Aug 17, 2012 1.323 1.352 1.323 1.347 33,757 -0.00(-0.36%)
Aug 16, 2012 1.337 1.357 1.337 1.352 8,550 -0.01(-0.70%)
Aug 15, 2012 1.318 1.361 1.294 1.361 13,976 +0.02(+1.43%)
Aug 14, 2012 1.342 1.342 1.337 1.342 12,294 -0.00(-0.36%)
Aug 13, 2012 1.318 1.361 1.318 1.347 19,424 +0.01(+0.72%)
Aug 10, 2012 1.294 1.361 1.294 1.337 9,597 +0.02(+1.45%)
Aug 09, 2012 1.299 1.352 1.299 1.318 18,922 +0.01(+1.06%)
Aug 08, 2012 1.323 1.352 1.261 1.304 42,662 -0.01(-1.05%)
Aug 07, 2012 1.309 1.337 1.275 1.318 17,418 -0.03(-2.48%)
Aug 06, 2012 1.246 1.357 1.246 1.352 10,528 +0.06(+4.83%)
Aug 03, 2012 1.352 1.352 1.266 1.290 17,501 +0.00(+0.37%)
Aug 02, 2012 1.290 1.342 1.246 1.285 42,041 -0.04(-2.90%)
Aug 01, 2012 1.309 1.352 1.246 1.323 17,219 +0.00(+0.00%)
Jul 31, 2012 1.280 1.337 1.280 1.323 9,318 +0.01(+1.10%)
Jul 30, 2012 1.232 1.366 1.232 1.309 26,696 +0.04(+3.41%)
Jul 27, 2012 1.266 1.275 1.246 1.266 15,909 +0.03(+2.33%)
Jul 26, 2012 1.266 1.270 1.237 1.237 5,834 +0.02(+1.58%)
Jul 25, 2012 1.280 1.285 1.218 1.218 42,099 -0.01(-0.78%)
Jul 24, 2012 1.275 1.290 1.227 1.227 14,785 -0.05(-4.12%)
Jul 23, 2012 1.222 1.280 1.222 1.280 2,878 +0.04(+2.87%)
Jul 20, 2012 1.213 1.246 1.203 1.244 9,065 -0.03(-2.20%)
Jul 19, 2012 1.290 1.333 1.184 1.272 51,847 -0.02(-1.70%)
Jul 18, 2012 1.304 1.328 1.290 1.294 14,810 -0.01(-0.74%)
Jul 17, 2012 1.290 1.318 1.290 1.304 31,623 -0.00(-0.37%)
Jul 16, 2012 1.290 1.314 1.290 1.309 3,337 -0.02(-1.44%)
Jul 13, 2012 1.294 1.328 1.222 1.328 32,474 +0.03(+2.59%)
Jul 12, 2012 1.218 1.323 1.218 1.294 16,615 +0.04(+3.05%)
Jul 11, 2012 1.251 1.256 1.218 1.256 15,161 -0.04(-2.96%)
Jul 10, 2012 1.227 1.294 1.184 1.294 27,326 +0.02(+1.89%)
Jul 09, 2012 1.270 1.276 1.261 1.270 21,963 -0.04(-3.28%)
Jul 06, 2012 1.309 1.314 1.304 1.313 5,281 -0.00(-0.18%)
Jul 05, 2012 1.237 1.318 1.237 1.316 24,272 +0.03(+2.37%)
Jul 03, 2012 1.304 1.304 1.184 1.285 30,111 -0.00(-0.23%)
Jul 02, 2012 1.271 1.329 1.271 1.288 25,129 +0.03(+2.07%)
Jun 29, 2012 1.244 1.267 1.190 1.262 51,717 +0.02(+1.46%)
Jun 28, 2012 1.190 1.244 1.190 1.244 19,315 +0.04(+3.40%)
Jun 27, 2012 1.240 1.244 1.203 1.203 3,548 -0.08(-6.25%)
Jun 26, 2012 1.280 1.289 1.230 1.283 58,020 +0.04(+3.17%)
Jun 25, 2012 1.244 1.249 1.240 1.244 5,506 -0.00(-0.36%)
Jun 22, 2012 1.267 1.271 1.203 1.249 4,900 +0.06(+4.96%)
Jun 21, 2012 1.212 1.212 1.190 1.190 14,291 +0.00(+0.00%)
Jun 20, 2012 1.235 1.235 1.190 1.190 89,180 -0.05(-3.68%)
Jun 19, 2012 1.271 1.294 1.226 1.235 17,489 -0.04(-3.20%)
Jun 18, 2012 1.208 1.285 1.185 1.276 138,211 +0.10(+8.49%)
Jun 15, 2012 1.176 1.249 1.144 1.176 67,676 +0.00(+0.39%)
Jun 14, 2012 1.171 1.188 1.171 1.171 3,741 +0.00(+0.00%)
Jun 13, 2012 1.194 1.226 1.171 1.171 38,128 -0.05(-4.27%)
Jun 12, 2012 1.149 1.253 1.121 1.224 42,352 +0.06(+5.27%)
Jun 11, 2012 1.176 1.176 1.112 1.162 13,373 +0.00(+0.39%)
Jun 08, 2012 1.158 1.158 1.158 1.158 297 +0.05(+4.51%)
Jun 07, 2012 1.117 1.131 1.108 1.108 32,734 -0.01(-0.81%)
Jun 06, 2012 1.153 1.217 1.108 1.117 19,830 +0.00(+0.41%)
Jun 05, 2012 1.108 1.230 1.108 1.112 1,982 +0.00(+0.41%)
Jun 04, 2012 1.108 1.112 1.108 1.108 13,831 -0.01(-0.81%)
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.