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
UNCHANGED
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 (%)
Dec 31, 2012
1.160
1.185
1.156
1.175
60,085
+0.02(+2.12%)
Dec 28, 2012
1.175
1.185
1.151
1.151
30,280
-0.05(-4.08%)
Dec 27, 2012
1.195
1.200
1.175
1.200
14,704
-0.01(-1.21%)
Dec 26, 2012
1.165
1.224
1.165
1.214
12,457
+0.06(+5.08%)
Dec 24, 2012
1.165
1.200
1.153
1.156
21,104
-0.01(-0.84%)
Dec 21, 2012
1.175
1.224
1.156
1.165
36,830
-0.01(-0.83%)
Dec 20, 2012
1.219
1.222
1.175
1.175
22,679
-0.04(-3.61%)
Dec 19, 2012
1.239
1.239
1.205
1.219
44,112
+0.02(+2.05%)
Dec 18, 2012
1.175
1.249
1.175
1.195
21,072
+0.00(+0.41%)
Dec 17, 2012
1.234
1.239
1.185
1.190
65,728
-0.06(-5.08%)
Dec 14, 2012
1.244
1.254
1.244
1.254
15,186
+0.01(+1.19%)
Dec 13, 2012
1.288
1.288
1.190
1.239
31,781
-0.01(-1.05%)
Dec 12, 2012
1.224
1.254
1.224
1.252
10,830
+0.00(+0.27%)
Dec 11, 2012
1.224
1.258
1.200
1.249
24,627
+0.03(+2.82%)
Dec 10, 2012
1.151
1.234
1.141
1.214
29,290
+0.06(+5.53%)
Dec 07, 2012
1.126
1.248
1.121
1.151
28,326
+0.02(+2.17%)
Dec 06, 2012
1.234
1.278
0.9891
1.126
299,843
-0.10(-8.00%)
Dec 05, 2012
1.278
1.298
1.224
1.224
62,550
-0.05(-3.85%)
Dec 04, 2012
1.258
1.273
1.249
1.273
19,916
+0.00(+0.00%)
Nov 30, 2012
1.293
1.311
1.273
1.273
20,788
-0.03(-2.22%)
Nov 29, 2012
1.283
1.302
1.283
1.302
6,633
+0.00(+0.34%)
Nov 28, 2012
1.273
1.311
1.273
1.298
14,908
+0.01(+1.15%)
Nov 27, 2012
1.263
1.312
1.263
1.283
21,417
+0.02(+1.95%)
Nov 26, 2012
1.254
1.263
1.249
1.258
34,609
+0.00(+0.38%)
Nov 23, 2012
1.263
1.268
1.254
1.254
52,345
-0.01(-1.14%)
Nov 21, 2012
1.273
1.300
1.268
1.268
10,410
-0.02(-1.49%)
Nov 20, 2012
1.292
1.297
1.263
1.287
23,106
+0.02(+1.90%)
Nov 19, 2012
1.292
1.297
1.225
1.263
55,599
-0.01(-0.57%)
Nov 16, 2012
1.249
1.287
1.239
1.270
23,661
+0.00(+0.19%)
Nov 15, 2012
1.249
1.308
1.249
1.268
95,613
+0.02(+1.54%)
Nov 14, 2012
1.292
1.297
1.249
1.249
56,842
-0.03(-2.26%)
Nov 13, 2012
1.302
1.309
1.258
1.278
31,279
-0.03(-2.21%)
Nov 12, 2012
1.254
1.316
1.254
1.306
38,675
+0.06(+4.55%)
Nov 09, 2012
1.278
1.284
1.250
1.250
46,228
-0.03(-2.19%)
Nov 08, 2012
1.292
1.292
1.278
1.278
2,706
+0.01(+1.18%)
Nov 07, 2012
1.258
1.297
1.254
1.263
23,251
-0.03(-2.34%)
Nov 06, 2012
1.287
1.306
1.287
1.293
20,201
+0.01(+0.45%)
Nov 05, 2012
1.326
1.326
1.258
1.287
4,164
+0.05(+3.88%)
Nov 02, 2012
1.292
1.292
1.239
1.239
29,716
-0.03(-2.64%)
Nov 01, 2012
1.273
1.330
1.258
1.273
29,626
+0.01(+0.76%)
Oct 31, 2012
1.287
1.297
1.254
1.263
27,030
-0.03(-2.59%)
Oct 26, 2012
1.292
1.297
1.297
1.297
25,192
+0.04(+3.45%)
Oct 25, 2012
1.299
1.299
1.254
1.254
16,462
-0.01(-1.14%)
Oct 24, 2012
1.225
1.306
1.225
1.268
14,415
+0.00(+0.00%)
Oct 23, 2012
1.258
1.292
1.244
1.268
31,046
-0.04(-2.94%)
Oct 19, 2012
1.287
1.340
1.287
1.306
39,651
+0.01(+0.74%)
Oct 18, 2012
1.292
1.354
1.273
1.297
46,099
+0.01(+0.75%)
Oct 17, 2012
1.297
1.321
1.270
1.287
53,422
-0.02(-1.47%)
Oct 16, 2012
1.258
1.306
1.258
1.306
61,244
+0.04(+3.03%)
Oct 15, 2012
1.311
1.316
1.268
1.268
11,992
-0.04(-2.94%)
Oct 12, 2012
1.282
1.321
1.282
1.306
14,761
+0.02(+1.49%)
Oct 11, 2012
1.292
1.297
1.287
1.287
14,882
-0.01(-1.11%)
Oct 10, 2012
1.330
1.330
1.297
1.302
7,495
+0.02(+1.50%)
Oct 09, 2012
1.282
1.321
1.282
1.282
34,725
-0.02(-1.84%)
Oct 08, 2012
1.316
1.321
1.259
1.306
21,935
-0.03(-2.51%)
Oct 05, 2012
1.263
1.345
1.263
1.340
13,120
+0.09(+6.90%)
Oct 04, 2012
1.342
1.342
1.254
1.254
51,006
-0.06(-4.80%)
Oct 03, 2012
1.316
1.317
1.297
1.317
14,574
+0.02(+1.54%)
Oct 02, 2012
1.278
1.345
1.263
1.297
34,773
+0.00(+0.00%)
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
.