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%)
May 01, 2009	1.003	1.003	0.9943	1.003	27,134	-0.01(-0.82%)
Apr 30, 2009	0.9984	1.019	0.9943	1.011	130,516	+0.01(+1.24%)
Apr 29, 2009	0.9611	1.003	0.9404	0.9984	159,577	+0.02(+2.55%)
Apr 28, 2009	0.9901	0.9943	0.9735	0.9735	24,208	-0.02(-2.09%)
Apr 27, 2009	1.027	1.027	0.9943	0.9943	27,520	-0.04(-3.61%)
Apr 24, 2009	0.9363	1.032	0.9197	1.032	165,370	+0.10(+11.16%)
Apr 23, 2009	0.9238	0.9321	0.9238	0.9280	42,242	-0.00(-0.44%)
Apr 22, 2009	0.9155	0.9528	0.9073	0.9321	79,053	+0.01(+0.89%)
Apr 21, 2009	0.9445	0.9445	0.9114	0.9238	49,300	-0.00(-0.45%)
Apr 20, 2009	0.9363	0.9528	0.9280	0.9280	45,213	-0.02(-1.75%)
Apr 17, 2009	0.9528	0.9570	0.9404	0.9445	93,432	-0.00(-0.44%)
Apr 16, 2009	0.9528	0.9528	0.9114	0.9487	37,525	+0.00(+0.44%)
Apr 15, 2009	0.9445	0.9445	0.8700	0.9445	50,567	+0.01(+1.33%)
Apr 14, 2009	0.9528	0.9528	0.8700	0.9321	24,481	-0.02(-2.17%)
Apr 13, 2009	0.9364	0.9528	0.9238	0.9528	49,194	+0.02(+1.77%)
Apr 09, 2009	0.8658	0.9694	0.8617	0.9363	115,886	+0.07(+8.13%)
Apr 08, 2009	0.8700	0.8824	0.8658	0.8658	18,803	-0.00(-0.48%)
Apr 07, 2009	0.8743	0.8824	0.8658	0.8700	48,878	-0.05(-5.83%)
Apr 06, 2009	0.9031	0.9238	0.8783	0.9238	36,536	+0.05(+5.19%)
Apr 03, 2009	0.7996	0.8783	0.7871	0.8783	42,604	+0.09(+10.99%)
Apr 02, 2009	0.7333	0.8037	0.7333	0.7913	85,636	+0.06(+7.91%)
Apr 01, 2009	0.7332	0.7333	0.7250	0.7333	12,839	+0.00(+0.00%)
Mar 31, 2009	0.7205	0.7374	0.7126	0.7333	46,358	+0.01(+1.72%)
Mar 30, 2009	0.7250	0.7250	0.7001	0.7208	9,995	+0.02(+2.96%)
Mar 26, 2009	0.7001	0.7043	0.6712	0.7001	43,323	+0.02(+3.05%)
Mar 25, 2009	0.7043	0.7043	0.6670	0.6794	52,474	-0.01(-1.20%)
Mar 24, 2009	0.6877	0.6877	0.6773	0.6877	10,862	+0.02(+2.47%)
Mar 23, 2009	0.6670	0.6836	0.6463	0.6711	107,423	-0.01(-1.82%)
Mar 20, 2009	0.6877	0.7001	0.6628	0.6836	84,096	+0.02(+3.13%)
Mar 19, 2009	0.6835	0.6836	0.6628	0.6628	47,263	-0.02(-3.03%)
Mar 18, 2009	0.7001	0.7001	0.6712	0.6836	6,155	+0.00(+0.00%)
Mar 17, 2009	0.7126	0.7126	0.6148	0.6836	19,424	-0.01(-1.20%)
Mar 16, 2009	0.6484	0.7126	0.6405	0.6918	62,149	+0.09(+15.17%)
Mar 13, 2009	0.6670	0.6670	0.5924	0.6007	147,570	+0.01(+2.11%)
Mar 12, 2009	0.5676	0.5951	0.5634	0.5883	278,442	+0.01(+1.43%)
Mar 11, 2009	0.6546	0.6546	0.5635	0.5800	93,657	+0.02(+2.94%)
Mar 10, 2009	0.5717	0.5800	0.5468	0.5634	55,277	-0.01(-1.45%)
Mar 09, 2009	0.6142	0.6297	0.5676	0.5717	239,504	-0.05(-8.00%)
Mar 06, 2009	0.6380	0.6421	0.6015	0.6214	66,656	-0.01(-1.32%)
Mar 05, 2009	0.6504	0.6587	0.5966	0.6297	80,011	-0.01(-1.94%)
Mar 04, 2009	0.6256	0.6613	0.6256	0.6421	24,314	-0.02(-2.52%)

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.