Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	0.7179	0.7403	0.6987	0.7241	289,409	+0.01(+0.87%)
Jan 28, 2016	0.7884	0.7884	0.7115	0.7179	196,170	-0.06(-8.11%)
Jan 27, 2016	0.8012	0.8268	0.7692	0.7813	21,848	-0.02(-2.49%)
Jan 26, 2016	0.8269	0.8269	0.8012	0.8012	14,143	-0.01(-0.79%)
Jan 25, 2016	0.8333	0.8333	0.8077	0.8077	26,547	-0.01(-0.79%)
Jan 22, 2016	0.8012	0.8333	0.7884	0.8141	55,825	+0.00(+0.00%)
Jan 21, 2016	0.8269	0.8397	0.8012	0.8141	42,554	-0.01(-0.78%)
Jan 20, 2016	0.8589	0.8589	0.8205	0.8205	40,011	-0.04(-5.19%)
Jan 19, 2016	0.8461	0.8910	0.8461	0.8653	4,441	-0.01(-0.74%)
Jan 15, 2016	0.8718	0.8718	0.8718	0.8718	9,360	-0.01(-0.73%)
Jan 14, 2016	0.9102	0.9102	0.8718	0.8782	12,692	-0.02(-2.14%)
Jan 13, 2016	0.9166	0.9166	0.8974	0.8974	4,042	-0.02(-2.10%)
Jan 12, 2016	0.9166	0.9166	0.9038	0.9166	12,064	+0.01(+1.42%)
Jan 11, 2016	0.9230	0.9230	0.8974	0.9038	27,540	-0.01(-1.40%)
Jan 08, 2016	0.9102	0.9166	0.9102	0.9166	2,121	+0.02(+2.00%)
Jan 07, 2016	0.8910	0.9166	0.8846	0.8987	139,399	+0.01(+1.59%)
Jan 06, 2016	0.9230	0.9230	0.8653	0.8846	84,532	-0.04(-4.17%)
Jan 05, 2016	0.9055	0.9294	0.9055	0.9230	3,051	+0.00(+0.00%)
Jan 04, 2016	0.9294	0.9294	0.9102	0.9230	16,792	+0.01(+0.70%)
Dec 31, 2015	0.9166	0.9166	0.9166	0.9166	260,220	+0.01(+0.70%)
Dec 30, 2015	0.8910	0.9294	0.8910	0.9102	65,897	+0.01(+1.43%)
Dec 29, 2015	0.9294	0.9294	0.8973	0.8974	114,829	-0.03(-3.45%)
Dec 28, 2015	0.9294	0.9294	0.9039	0.9294	3,127	+0.00(+0.00%)
Dec 24, 2015	0.9038	0.9294	0.9294	0.9294	55,382	+0.00(+0.00%)
Dec 23, 2015	0.9166	0.9294	0.9166	0.9294	185,096	+0.02(+2.11%)
Dec 22, 2015	0.8782	0.9166	0.8782	0.9102	75,576	+0.01(+1.43%)
Dec 21, 2015	0.8782	0.9102	0.8782	0.8974	56,117	-0.01(-1.41%)
Dec 18, 2015	0.8589	0.9102	0.8462	0.9102	28,463	+0.04(+5.19%)
Dec 17, 2015	0.8782	0.8910	0.8653	0.8653	40,011	+0.01(+1.50%)
Dec 16, 2015	0.9102	0.9230	0.8525	0.8525	87,503	-0.05(-5.67%)
Dec 15, 2015	0.9038	0.9230	0.8589	0.9038	90,147	-0.01(-0.70%)
Dec 14, 2015	0.9166	0.9166	0.9038	0.9102	26,516	+0.00(+0.21%)
Dec 11, 2015	0.8974	0.9102	0.8974	0.9083	11,972	+0.00(+0.50%)
Dec 10, 2015	0.9166	0.9166	0.8975	0.9038	22,569	+0.02(+2.17%)
Dec 09, 2015	0.8974	0.9038	0.8461	0.8846	89,209	-0.01(-1.42%)
Dec 08, 2015	0.8910	0.9166	0.8653	0.8973	89,918	+0.01(+0.71%)
Dec 07, 2015	0.9166	0.9294	0.8653	0.8910	66,850	-0.03(-2.80%)
Dec 04, 2015	0.9048	0.9166	0.9038	0.9166	17,622	+0.01(+1.42%)
Dec 03, 2015	0.8910	0.9294	0.8910	0.9038	24,224	-0.01(-0.70%)
Dec 02, 2015	0.9294	0.9294	0.9038	0.9102	53,435	+0.00(+0.00%)
Dec 01, 2015	0.8782	0.9191	0.8782	0.9102	92,032	+0.01(+0.71%)
Nov 30, 2015	0.9230	0.9551	0.8480	0.9038	321,021	-0.01(-0.70%)
Nov 27, 2015	0.9487	1.103	0.8910	0.9102	2,220,965	-0.04(-4.33%)
Nov 25, 2015	0.9743	0.9514	0.9514	0.9514	1,716	+0.00(+0.29%)
Nov 24, 2015	0.9871	0.9871	0.8974	0.9487	14,489	-0.02(-1.99%)
Nov 23, 2015	0.9423	0.9743	0.9230	0.9679	15,265	+0.01(+1.00%)
Nov 20, 2015	0.8910	0.9871	0.8846	0.9583	655,915	+0.06(+6.79%)
Nov 19, 2015	0.8974	0.8974	0.8974	0.8974	29,426	+0.02(+2.56%)
Nov 18, 2015	0.8740	0.8750	0.8687	0.8750	30,390	+0.00(+0.01%)
Nov 17, 2015	0.8750	0.8750	0.8687	0.8749	24,682	+0.00(+0.00%)
Nov 16, 2015	0.8687	0.8750	0.8500	0.8749	28,023	+0.01(+0.73%)
Nov 13, 2015	0.8687	0.8687	0.8500	0.8685	3,924	-0.00(-0.02%)
Nov 12, 2015	0.8500	0.8687	0.8500	0.8687	23,194	+0.02(+2.28%)
Nov 11, 2015	0.8686	0.8687	0.8493	0.8493	16,111	-0.01(-1.61%)
Nov 10, 2015	0.8687	0.8687	0.8531	0.8632	20,868	+0.00(+0.16%)
Nov 09, 2015	0.8750	0.8750	0.8500	0.8618	8,662	-0.01(-0.79%)
Nov 06, 2015	0.8437	0.8687	0.8437	0.8687	6,432	+0.02(+2.96%)
Nov 05, 2015	0.8375	0.8627	0.8375	0.8437	4,987	+0.01(+0.75%)
Nov 04, 2015	0.8437	0.8625	0.8312	0.8375	62,060	-0.02(-2.28%)
Nov 03, 2015	0.8500	0.8625	0.8478	0.8570	38,942	+0.01(+1.58%)

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.

Financial News

Deswell Inds Inc (NQ: DSWL )

Historical Prices

Popular Pages