Skip to main content

Deswell Inds Inc (NQ: DSWL )

2.480 +0.030 (+1.22%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 1.266 1.273 1.252 1.273 22,882 +0.00(+0.00%)
Feb 28, 2017 1.252 1.280 1.252 1.273 6,831 +0.01(+1.11%)
Feb 27, 2017 1.266 1.280 1.259 1.259 7,259 +0.00(+0.00%)
Feb 24, 2017 1.266 1.266 1.259 1.259 29,281 +0.00(+0.00%)
Feb 23, 2017 1.259 1.266 1.259 1.259 6,516 +0.00(+0.15%)
Feb 22, 2017 1.259 1.266 1.252 1.257 5,786 -0.01(-0.65%)
Feb 21, 2017 1.287 1.287 1.265 1.265 4,618 -0.00(-0.25%)
Feb 17, 2017 1.268 1.268 1.268 0 +0.00(+0.21%)
Feb 16, 2017 1.266 1.266 1.259 1.266 3,072 +0.01(+0.55%)
Feb 15, 2017 1.266 1.287 1.259 1.259 11,987 -0.02(-1.62%)
Feb 14, 2017 1.280 1.280 1.266 1.280 5,356 +0.01(+0.55%)
Feb 13, 2017 1.287 1.287 1.266 1.273 11,552 -0.01(-0.54%)
Feb 10, 2017 1.259 1.280 1.259 1.280 22,671 +0.02(+1.66%)
Feb 09, 2017 1.287 1.287 1.259 1.259 11,806 -0.01(-0.55%)
Feb 08, 2017 1.266 1.280 1.259 1.266 6,338 +0.00(+0.00%)
Feb 07, 2017 1.287 1.287 1.266 1.266 11,723 -0.01(-0.55%)
Feb 06, 2017 1.287 1.287 1.266 1.273 10,164 -0.01(-1.08%)
Feb 03, 2017 1.287 1.287 1.280 1.287 1,005 +0.03(+2.57%)
Feb 02, 2017 1.273 1.287 1.238 1.254 3,888 -0.01(-0.90%)
Feb 01, 2017 1.280 1.287 1.245 1.266 20,228 -0.01(-1.09%)
Jan 31, 2017 1.252 1.287 1.246 1.280 182,619 +0.03(+2.22%)
Jan 30, 2017 1.252 1.252 1.245 1.252 11,366 +0.00(+0.00%)
Jan 27, 2017 1.252 1.252 1.245 1.252 10,725 +0.00(+0.00%)
Jan 26, 2017 1.252 1.252 1.245 1.252 23,142 +0.00(+0.00%)
Jan 25, 2017 1.245 1.252 1.245 1.252 56,414 +0.01(+0.56%)
Jan 24, 2017 1.252 1.252 1.245 1.245 40,805 +0.00(+0.00%)
Jan 23, 2017 1.224 1.252 1.223 1.245 61,540 +0.02(+1.71%)
Jan 20, 2017 1.238 1.238 1.217 1.224 16,741 -0.01(-1.12%)
Jan 19, 2017 1.224 1.238 1.224 1.238 2,969 +0.00(+0.00%)
Jan 18, 2017 1.252 1.259 1.224 1.238 21,782 +0.00(+0.01%)
Jan 17, 2017 1.245 1.245 1.233 1.238 16,847 -0.01(-0.56%)
Jan 13, 2017 1.245 1.245 1.245 0 +0.01(+0.56%)
Jan 12, 2017 1.252 1.252 1.231 1.238 8,004 -0.02(-1.66%)
Jan 11, 2017 1.266 1.266 1.231 1.259 6,379 +0.01(+0.56%)
Jan 10, 2017 1.266 1.266 1.245 1.252 19,010 +0.01(+0.56%)
Jan 09, 2017 1.238 1.252 1.217 1.245 19,779 -0.01(-0.56%)
Jan 06, 2017 1.252 1.266 1.238 1.252 30,687 +0.01(+0.55%)
Jan 05, 2017 1.217 1.259 1.217 1.245 6,874 +0.02(+1.70%)
Jan 04, 2017 1.247 1.252 1.224 1.224 38,890 -0.02(-1.67%)
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.