Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Deswell Inds Inc
(NQ:
DSWL
)
2.490
-0.011 (-0.44%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
1.023
1.085
1.023
1.085
5,462
+0.04(+3.78%)
Oct 28, 2011
1.024
1.046
1.024
1.046
18,107
+0.02(+2.15%)
Oct 27, 2011
1.046
1.076
1.015
1.024
47,377
-0.01(-1.27%)
Oct 26, 2011
1.015
1.037
1.002
1.037
47,400
+0.03(+2.61%)
Oct 25, 2011
1.010
1.032
1.010
1.010
36,144
-0.02(-2.13%)
Oct 24, 2011
1.037
1.061
1.024
1.032
31,639
-0.00(-0.42%)
Oct 21, 2011
1.054
1.085
1.037
1.037
32,575
-0.02(-1.67%)
Oct 20, 2011
1.054
1.054
1.054
1.054
3,639
-0.02(-2.04%)
Oct 19, 2011
1.076
1.090
1.076
1.076
13,887
+0.03(+2.51%)
Oct 18, 2011
1.028
1.068
1.024
1.050
19,655
+0.02(+1.70%)
Oct 17, 2011
1.050
1.050
1.028
1.032
63,734
-0.02(-1.67%)
Oct 14, 2011
1.054
1.072
1.050
1.050
29,634
-0.00(-0.08%)
Oct 13, 2011
1.068
1.068
1.051
1.051
14,761
+0.00(+0.08%)
Oct 12, 2011
1.063
1.076
1.050
1.050
30,005
-0.03(-2.85%)
Oct 11, 2011
1.120
1.120
1.032
1.081
45,752
-0.02(-1.60%)
Oct 10, 2011
1.059
1.098
1.059
1.098
3,414
+0.05(+4.48%)
Oct 07, 2011
1.049
1.066
1.032
1.051
12,416
-0.01(-1.13%)
Oct 06, 2011
1.063
1.107
1.032
1.063
68,191
+0.01(+1.26%)
Oct 05, 2011
1.054
1.072
1.032
1.050
21,726
+0.02(+2.14%)
Oct 04, 2011
1.076
1.076
0.9929
1.028
43,212
-0.05(-4.49%)
Oct 03, 2011
1.068
1.125
1.059
1.076
21,713
-0.04(-3.92%)
Sep 30, 2011
1.120
1.125
1.098
1.120
13,718
+0.01(+1.31%)
Sep 29, 2011
1.107
1.107
1.081
1.106
85,752
+0.00(+0.28%)
Sep 28, 2011
1.107
1.116
1.098
1.103
7,966
-0.02(-1.57%)
Sep 27, 2011
1.169
1.169
1.120
1.120
26,761
-0.03(-2.30%)
Sep 26, 2011
1.103
1.160
1.103
1.147
25,113
+0.04(+3.98%)
Sep 23, 2011
1.123
1.133
1.098
1.103
13,074
-0.02(-1.57%)
Sep 22, 2011
1.147
1.147
1.090
1.120
39,549
-0.04(-3.77%)
Sep 21, 2011
1.199
1.199
1.155
1.164
17,891
+0.00(+0.00%)
Sep 20, 2011
1.177
1.182
1.151
1.164
31,689
-0.00(-0.38%)
Sep 19, 2011
1.116
1.169
1.111
1.169
24,059
+0.03(+2.31%)
Sep 16, 2011
1.129
1.191
1.129
1.142
4,324
-0.02(-1.51%)
Sep 15, 2011
1.147
1.177
1.103
1.160
26,361
+0.05(+4.34%)
Sep 14, 2011
1.120
1.160
1.111
1.111
27,048
-0.02(-1.56%)
Sep 13, 2011
1.133
1.194
1.099
1.129
61,595
+0.02(+1.56%)
Sep 12, 2011
1.090
1.177
1.090
1.112
155,497
-0.09(-7.25%)
Sep 09, 2011
1.238
1.259
1.199
1.199
83,907
-0.07(-5.48%)
Sep 08, 2011
1.285
1.337
1.242
1.268
44,156
-0.01(-1.02%)
Sep 07, 2011
1.303
1.346
1.281
1.281
89,901
-0.04(-3.28%)
Sep 06, 2011
1.424
1.424
1.238
1.324
83,718
-0.08(-5.86%)
Sep 02, 2011
1.364
1.429
1.364
1.407
51,417
+0.05(+3.51%)
Sep 01, 2011
1.394
1.398
1.348
1.359
26,827
-0.03(-2.22%)
Aug 31, 2011
1.494
1.494
1.372
1.390
117,450
-0.08(-5.30%)
Aug 30, 2011
1.429
1.498
1.411
1.468
120,717
+0.06(+4.00%)
Aug 29, 2011
1.416
1.459
1.351
1.411
289,025
+0.13(+10.54%)
Aug 26, 2011
1.203
1.294
1.133
1.277
245,366
+0.23(+22.50%)
Aug 25, 2011
1.081
1.081
1.029
1.042
15,426
-0.00(-0.41%)
Aug 24, 2011
1.047
1.047
1.025
1.047
9,172
+0.02(+2.12%)
Aug 23, 2011
1.038
1.047
0.9814
1.025
31,030
-0.01(-1.25%)
Aug 22, 2011
1.112
1.112
0.9727
1.038
51,813
-0.05(-4.40%)
Aug 19, 2011
1.120
1.120
1.077
1.086
46,401
-0.02(-1.96%)
Aug 18, 2011
1.151
1.151
1.086
1.107
20,617
-0.06(-5.20%)
Aug 17, 2011
1.163
1.199
1.116
1.168
21,100
-0.00(-0.37%)
Aug 16, 2011
1.155
1.172
1.155
1.172
6,217
+0.00(+0.00%)
Aug 15, 2011
1.151
1.181
1.120
1.172
43,774
+0.02(+1.50%)
Aug 12, 2011
1.151
1.159
1.125
1.155
11,923
+0.00(+0.38%)
Aug 11, 2011
1.168
1.168
1.138
1.151
4,658
-0.01(-0.75%)
Aug 10, 2011
1.164
1.172
1.142
1.159
40,329
-0.00(-0.39%)
Aug 09, 2011
1.151
1.168
1.107
1.164
23,933
+0.08(+7.22%)
Aug 08, 2011
1.133
1.146
1.068
1.086
95,398
-0.08(-6.72%)
Aug 05, 2011
1.205
1.205
1.159
1.164
46,023
-0.05(-3.94%)
Aug 04, 2011
1.220
1.220
1.190
1.212
14,019
-0.01(-0.71%)
Aug 03, 2011
1.216
1.241
1.216
1.220
7,444
-0.01(-0.71%)
Aug 02, 2011
1.268
1.268
1.216
1.229
17,068
-0.05(-3.74%)
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
.