Deswell Inds Inc (NQ: DSWL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.023	1.098	1.023	1.052	161,467	+0.03(+2.83%)
May 28, 2009	1.023	1.023	1.003	1.023	48,076	+0.00(+0.41%)
May 27, 2009	1.023	1.023	1.015	1.019	18,345	-0.03(-2.77%)
May 26, 2009	1.036	1.048	1.015	1.048	67,643	+0.01(+0.80%)
May 22, 2009	1.007	1.040	0.9984	1.040	9,554	+0.05(+4.58%)
May 21, 2009	1.036	1.036	0.9777	0.9943	35,676	-0.04(-3.77%)
May 20, 2009	1.045	1.089	1.027	1.033	24,044	-0.01(-1.18%)
May 19, 2009	1.036	1.069	1.019	1.046	41,189	+0.04(+4.28%)
May 18, 2009	0.9943	1.011	0.9943	1.003	17,669	+0.01(+0.84%)
May 15, 2009	0.9984	0.9984	0.9943	0.9943	28,956	-0.01(-0.83%)
May 14, 2009	0.9943	1.007	0.9943	1.003	17,379	+0.01(+0.83%)
May 13, 2009	0.9943	1.003	0.9943	0.9943	28,430	-0.00(-0.41%)
May 12, 2009	1.003	1.007	0.9984	0.9984	45,882	-0.02(-1.68%)
May 11, 2009	1.015	1.019	0.9984	1.015	20,063	+0.00(+0.05%)
May 08, 2009	1.026	1.027	1.015	1.015	35,881	-0.01(-1.21%)
May 07, 2009	1.027	1.036	1.019	1.027	47,328	+0.00(+0.40%)
May 06, 2009	1.015	1.023	0.9984	1.023	76,251	+0.01(+1.23%)
May 05, 2009	1.011	1.011	0.9943	1.011	96,551	+0.00(+0.00%)
May 04, 2009	1.011	1.019	1.007	1.011	49,187	+0.01(+0.83%)

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.