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 (%)
Jun 29, 2012
1.224
1.247
1.171
1.242
52,556
+0.02(+1.46%)
Jun 28, 2012
1.171
1.224
1.171
1.224
19,628
+0.04(+3.40%)
Jun 27, 2012
1.220
1.224
1.184
1.184
3,605
-0.08(-6.25%)
Jun 26, 2012
1.260
1.269
1.211
1.263
58,962
+0.04(+3.17%)
Jun 25, 2012
1.224
1.229
1.220
1.224
5,595
-0.00(-0.36%)
Jun 22, 2012
1.247
1.251
1.184
1.229
4,979
+0.06(+4.96%)
Jun 21, 2012
1.193
1.193
1.171
1.171
14,523
+0.00(+0.00%)
Jun 20, 2012
1.215
1.215
1.171
1.171
90,628
-0.04(-3.68%)
Jun 19, 2012
1.251
1.273
1.206
1.215
17,773
-0.04(-3.20%)
Jun 18, 2012
1.188
1.264
1.166
1.255
140,454
+0.10(+8.49%)
Jun 15, 2012
1.158
1.229
1.126
1.157
68,774
+0.00(+0.39%)
Jun 14, 2012
1.153
1.169
1.153
1.153
3,802
+0.00(+0.00%)
Jun 13, 2012
1.175
1.206
1.153
1.153
38,747
-0.05(-4.27%)
Jun 12, 2012
1.130
1.233
1.104
1.204
43,040
+0.06(+5.27%)
Jun 11, 2012
1.157
1.157
1.095
1.144
13,590
+0.00(+0.39%)
Jun 08, 2012
1.139
1.139
1.139
1.139
302
+0.05(+4.51%)
Jun 07, 2012
1.099
1.113
1.090
1.090
33,265
-0.01(-0.81%)
Jun 06, 2012
1.135
1.197
1.090
1.099
20,152
+0.00(+0.41%)
Jun 05, 2012
1.090
1.211
1.090
1.095
2,014
+0.00(+0.41%)
Jun 04, 2012
1.090
1.094
1.090
1.090
14,055
-0.01(-0.81%)
Jun 01, 2012
1.135
1.135
1.090
1.099
15,779
-0.05(-4.65%)
May 30, 2012
1.153
1.153
1.153
1.153
0
+0.00(+0.00%)
May 29, 2012
1.139
1.157
1.099
1.153
9,633
+0.01(+1.18%)
May 25, 2012
1.099
1.139
1.095
1.139
79,094
+0.04(+3.66%)
May 24, 2012
1.072
1.126
1.072
1.099
10,953
+0.02(+2.07%)
May 23, 2012
1.148
1.148
1.050
1.077
19,091
-0.08(-6.59%)
May 22, 2012
1.148
1.171
1.117
1.153
4,870
+0.01(+0.78%)
May 21, 2012
1.121
1.197
1.121
1.144
3,079
+0.03(+2.40%)
May 18, 2012
1.117
1.148
1.117
1.117
44,376
+0.00(+0.00%)
May 17, 2012
1.126
1.148
1.117
1.117
25,980
-0.02(-1.96%)
May 16, 2012
1.121
1.179
1.121
1.139
5,631
+0.02(+1.59%)
May 15, 2012
1.157
1.157
1.121
1.121
28,982
-0.08(-7.04%)
May 14, 2012
1.180
1.206
1.148
1.206
7,383
+0.01(+0.82%)
May 11, 2012
1.201
1.206
1.162
1.197
30,808
+0.01(+0.68%)
May 10, 2012
1.188
1.193
1.188
1.188
1,564
+0.01(+1.14%)
May 09, 2012
1.139
1.202
1.139
1.175
60,204
+0.00(+0.38%)
May 08, 2012
1.148
1.197
1.117
1.171
37,596
-0.01(-0.76%)
May 07, 2012
1.200
1.200
1.180
1.180
447
-0.00(-0.38%)
May 04, 2012
1.202
1.202
1.176
1.184
22,623
-0.00(-0.02%)
May 03, 2012
1.184
1.202
1.184
1.184
4,794
-0.02(-1.46%)
May 02, 2012
1.166
1.202
1.166
1.202
6,280
+0.00(+0.00%)
May 01, 2012
1.184
1.202
1.184
1.202
4,028
-0.00(-0.00%)
Apr 30, 2012
1.184
1.202
1.184
1.202
2,074
+0.02(+1.51%)
Apr 27, 2012
1.166
1.202
1.166
1.184
8,142
-0.00(-0.37%)
Apr 26, 2012
1.171
1.202
1.171
1.188
15,080
-0.02(-1.48%)
Apr 25, 2012
1.180
1.206
1.130
1.206
24,852
+0.02(+1.89%)
Apr 24, 2012
1.175
1.197
1.175
1.184
18,261
-0.00(-0.38%)
Apr 23, 2012
1.148
1.197
1.104
1.188
50,164
+0.00(+0.38%)
Apr 20, 2012
1.186
1.202
1.184
1.184
43,181
-0.00(-0.38%)
Apr 19, 2012
1.190
1.206
1.180
1.188
27,193
-0.00(-0.37%)
Apr 18, 2012
1.162
1.202
1.162
1.193
48,845
+0.02(+1.91%)
Apr 17, 2012
1.171
1.197
1.162
1.171
50,889
-0.00(-0.34%)
Apr 16, 2012
1.162
1.184
1.153
1.175
116,458
-0.00(-0.04%)
Apr 13, 2012
1.153
1.175
1.144
1.175
29,991
+0.04(+3.14%)
Apr 12, 2012
1.139
1.157
1.095
1.139
30,042
-0.01(-0.78%)
Apr 11, 2012
1.139
1.157
1.139
1.148
18,444
+0.03(+2.39%)
Apr 10, 2012
1.108
1.153
1.104
1.121
105,576
-0.01(-1.18%)
Apr 09, 2012
1.121
1.135
1.050
1.135
72,655
+0.01(+1.19%)
Apr 05, 2012
1.121
1.139
1.095
1.121
33,328
+0.03(+2.45%)
Apr 04, 2012
1.086
1.121
1.059
1.095
30,056
+0.01(+0.66%)
Apr 03, 2012
1.072
1.095
1.059
1.087
14,767
-0.00(-0.25%)
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
.