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 30, 2015
0.8750
0.8875
0.8562
0.8743
2,884
-0.01(-0.79%)
Oct 29, 2015
0.9062
0.9062
0.8437
0.8812
40,077
-0.02(-2.08%)
Oct 28, 2015
0.9531
0.9573
0.8999
0.9000
99,857
-0.03(-3.36%)
Oct 27, 2015
0.9375
0.9625
0.9312
0.9312
82,599
-0.03(-3.25%)
Oct 26, 2015
0.9662
0.9687
0.9625
0.9625
23,149
+0.00(+0.00%)
Oct 23, 2015
0.9687
0.9687
0.9540
0.9625
46,499
+0.01(+1.32%)
Oct 22, 2015
0.9375
0.9631
0.9375
0.9500
32,521
-0.01(-0.65%)
Oct 21, 2015
0.9562
0.9562
0.9562
0.9562
4,000
+0.00(+0.00%)
Oct 20, 2015
0.9500
0.9625
0.9500
0.9562
6,659
+0.01(+1.32%)
Oct 19, 2015
0.9437
0.9437
0.9375
0.9437
17,263
-0.04(-4.43%)
Oct 16, 2015
0.9625
0.9875
0.9625
0.9875
4,000
+0.01(+0.99%)
Oct 15, 2015
0.9778
0.9778
0.9778
0.9778
979
+0.00(+0.30%)
Oct 14, 2015
0.9801
0.9801
0.9748
0.9748
972
-0.00(-0.01%)
Oct 13, 2015
0.9644
0.9749
0.9443
0.9749
5,014
-0.01(-1.27%)
Oct 12, 2015
0.9875
0.9875
0.9875
0.9875
1,771
+0.00(+0.00%)
Oct 09, 2015
0.9625
1.025
0.9562
0.9875
4,811
-0.03(-3.07%)
Oct 08, 2015
1.025
1.037
0.9875
1.019
6,400
+0.02(+1.87%)
Oct 07, 2015
1.075
1.075
0.9562
1.0000
9,949
-0.01(-1.23%)
Oct 06, 2015
1.025
1.031
1.012
1.012
3,416
+0.00(+0.00%)
Oct 05, 2015
1.012
1.081
0.9687
1.012
12,520
-0.01(-1.22%)
Oct 02, 2015
1.062
1.112
1.0000
1.025
101,062
-0.06(-5.20%)
Oct 01, 2015
0.9625
1.119
0.9562
1.081
215,472
+0.12(+11.92%)
Sep 30, 2015
0.9563
0.9812
0.9563
0.9660
5,915
+0.00(+0.37%)
Sep 29, 2015
0.9500
0.9625
0.9500
0.9625
10,421
+0.01(+1.31%)
Sep 28, 2015
0.9187
0.9562
0.9187
0.9500
13,973
+0.01(+1.34%)
Sep 25, 2015
0.9437
0.9437
0.9312
0.9375
3,876
+0.01(+0.67%)
Sep 24, 2015
0.9312
0.9312
0.9312
0.9312
160
+0.00(+0.00%)
Sep 23, 2015
0.9187
0.9312
0.9187
0.9312
4,971
-0.01(-0.67%)
Sep 22, 2015
0.9375
0.9375
0.9375
0.9375
270
-0.02(-2.60%)
Sep 21, 2015
0.9375
0.9625
0.9375
0.9625
8,057
-0.01(-1.28%)
Sep 18, 2015
1.003
1.031
0.9750
0.9750
4,480
+0.01(+0.71%)
Sep 17, 2015
0.9625
0.9687
0.9500
0.9681
15,960
+0.02(+1.91%)
Sep 16, 2015
0.9562
0.9580
0.9500
0.9500
3,283
+0.00(+0.00%)
Sep 15, 2015
0.9500
0.9685
0.9500
0.9500
4,833
-0.00(-0.33%)
Sep 14, 2015
0.9591
0.9591
0.9531
0.9531
1,838
+0.02(+1.96%)
Sep 11, 2015
0.9347
0.9409
0.9286
0.9347
8,422
+0.01(+1.32%)
Sep 10, 2015
0.9469
0.9469
0.9225
0.9225
1,088
-0.01(-0.66%)
Sep 09, 2015
0.9470
0.9470
0.9286
0.9286
685
-0.01(-0.65%)
Sep 08, 2015
0.9347
0.9409
0.8614
0.9347
48,478
+0.05(+5.52%)
Sep 04, 2015
0.9164
0.8859
0.8859
0.8859
38,955
-0.04(-3.97%)
Sep 03, 2015
0.9775
0.9775
0.9225
0.9225
22,522
-0.02(-1.95%)
Sep 02, 2015
1.014
1.014
0.9409
0.9409
44,491
-0.05(-4.94%)
Sep 01, 2015
1.020
1.033
0.9775
0.9897
25,440
-0.05(-4.71%)
Aug 31, 2015
1.039
1.075
1.032
1.039
12,922
-0.01(-0.58%)
Aug 28, 2015
1.094
1.094
1.045
1.045
7,694
-0.02(-1.72%)
Aug 27, 2015
1.063
1.063
1.063
1.063
949
-0.01(-0.58%)
Aug 26, 2015
1.069
1.100
1.026
1.069
103,072
+0.00(+0.00%)
Aug 25, 2015
1.069
1.069
1.069
1.069
2,694
-0.02(-2.23%)
Aug 24, 2015
1.069
1.094
1.063
1.094
29,503
+0.02(+2.29%)
Aug 21, 2015
1.069
1.075
1.069
1.069
17,661
+0.00(+0.00%)
Aug 20, 2015
1.071
1.071
1.069
1.069
680
-0.01(-0.57%)
Aug 19, 2015
1.075
1.075
1.075
1.075
163
-0.00(-0.05%)
Aug 18, 2015
1.069
1.100
1.069
1.076
27,224
-0.00(-0.34%)
Aug 17, 2015
1.080
1.080
1.080
1.080
659
-0.02(-1.83%)
Aug 14, 2015
1.100
1.100
1.100
1.100
494
+0.00(+0.00%)
Aug 13, 2015
1.100
1.100
1.100
1.100
530
+0.00(+0.00%)
Aug 12, 2015
1.100
1.100
1.100
1.100
212
+0.00(+0.06%)
Aug 11, 2015
1.088
1.100
1.087
1.099
4,404
-0.00(-0.06%)
Aug 10, 2015
1.081
1.100
1.081
1.100
1,761
+0.02(+1.70%)
Aug 07, 2015
1.083
1.100
1.081
1.081
44,249
-0.01(-1.11%)
Aug 06, 2015
1.088
1.100
1.088
1.093
6,316
-0.01(-0.57%)
Aug 05, 2015
1.087
1.100
1.087
1.100
3,072
+0.01(+1.12%)
Aug 04, 2015
1.094
1.094
1.087
1.087
3,864
-0.01(-1.11%)
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
.