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

Deswell Inds Inc (NQ: DSWL )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 23, 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 (%)
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%)
Mar 03, 2014 1.225 1.225 1.214 1.220 34,546 +0.01(+0.44%)
Feb 28, 2014 1.225 1.225 1.214 1.214 67,123 +0.01(+0.44%)
Feb 27, 2014 1.220 1.225 1.209 1.209 97,286 -0.01(-0.44%)
Feb 26, 2014 1.215 1.231 1.214 1.214 40,138 +0.00(+0.00%)
Feb 25, 2014 1.215 1.252 1.214 1.214 66,908 -0.03(-2.58%)
Feb 24, 2014 1.236 1.257 1.236 1.247 13,152 +0.01(+0.43%)
Feb 21, 2014 1.231 1.252 1.204 1.241 19,186 +0.01(+0.87%)
Feb 20, 2014 1.209 1.236 1.204 1.231 79,769 +0.03(+2.22%)
Feb 19, 2014 1.225 1.225 1.204 1.204 68,121 -0.04(-3.02%)
Feb 18, 2014 1.236 1.247 1.204 1.241 64,284 +0.02(+1.31%)
Feb 14, 2014 1.209 1.225 1.225 1.225 82,801 +0.01(+0.88%)
Feb 13, 2014 1.215 1.247 1.209 1.214 49,705 -0.01(-0.44%)
Feb 12, 2014 1.247 1.247 1.214 1.220 17,438 -0.01(-0.87%)
Feb 11, 2014 1.247 1.247 1.231 1.231 28,445 -0.01(-0.86%)
Feb 10, 2014 1.220 1.252 1.209 1.241 75,594 +0.00(+0.00%)
Feb 07, 2014 1.247 1.247 1.231 1.241 34,660 -0.01(-0.43%)
Feb 06, 2014 1.236 1.268 1.231 1.247 55,215 -0.02(-1.27%)
Feb 05, 2014 1.236 1.263 1.236 1.263 27,210 +0.03(+2.61%)
Feb 04, 2014 1.241 1.241 1.231 1.231 40,198 -0.00(-0.23%)
Feb 03, 2014 1.279 1.279 1.225 1.233 77,797 -0.05(-3.54%)
Jan 31, 2014 1.279 1.279 1.252 1.279 30,075 +0.01(+0.84%)
Jan 30, 2014 1.284 1.284 1.268 1.268 48,865 -0.01(-0.84%)
Jan 29, 2014 1.311 1.311 1.279 1.279 25,017 -0.01(-0.42%)
Jan 28, 2014 1.289 1.300 1.279 1.284 35,834 -0.01(-0.41%)
Jan 27, 2014 1.284 1.305 1.279 1.289 20,890 -0.01(-0.82%)
Jan 24, 2014 1.305 1.305 1.295 1.300 46,690 +0.01(+0.41%)
Jan 23, 2014 1.289 1.305 1.284 1.295 53,828 +0.02(+1.26%)
Jan 22, 2014 1.300 1.300 1.268 1.279 35,176 +0.00(+0.00%)
Jan 21, 2014 1.284 1.300 1.241 1.279 329,352 -0.01(-0.83%)
Jan 17, 2014 1.327 1.289 1.289 1.289 381,857 -0.02(-1.63%)
Jan 16, 2014 1.348 1.348 1.311 1.311 74,094 -0.04(-2.78%)
Jan 15, 2014 1.343 1.370 1.343 1.348 86,954 +0.01(+0.40%)
Jan 14, 2014 1.375 1.375 1.327 1.343 138,072 -0.01(-0.79%)
Jan 13, 2014 1.370 1.370 1.338 1.354 211,272 +0.01(+0.40%)
Jan 10, 2014 1.305 1.348 1.257 1.348 144,150 +0.05(+3.70%)
Jan 09, 2014 1.225 1.348 1.204 1.300 585,799 +0.08(+6.86%)
Jan 08, 2014 1.198 1.220 1.166 1.217 112,338 +0.00(+0.18%)
Jan 07, 2014 1.198 1.220 1.172 1.214 107,912 +0.02(+1.79%)
Jan 06, 2014 1.172 1.204 1.172 1.193 83,188 -0.01(-0.89%)
Jan 03, 2014 1.225 1.231 1.198 1.204 253,141 -0.01(-0.44%)
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.