Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.490 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.901 2.903 2.901 2.903 5,015 -0.01(-0.24%)
Feb 27, 2003 2.943 2.955 2.880 2.910 9,645 -0.06(-1.86%)
Feb 26, 2003 3.024 3.024 2.922 2.965 25,078 +0.01(+0.18%)
Feb 25, 2003 2.931 3.000 2.931 2.960 12,732 +0.03(+0.88%)
Feb 24, 2003 2.811 3.022 2.811 2.934 31,637 +0.12(+4.36%)
Feb 21, 2003 2.813 2.842 2.747 2.811 22,377 -0.00(-0.06%)
Feb 20, 2003 2.998 2.998 2.813 2.813 4,629 -0.07(-2.57%)
Feb 19, 2003 2.837 2.929 2.830 2.887 5,401 -0.01(-0.18%)
Feb 18, 2003 2.808 2.892 2.808 2.892 3,858 +0.05(+1.70%)
Feb 14, 2003 2.816 2.844 2.808 2.844 10,417 -0.01(-0.24%)
Feb 13, 2003 2.884 2.889 2.835 2.851 28,551 -0.02(-0.78%)
Feb 12, 2003 2.816 2.972 2.816 2.873 6,173 +0.06(+2.02%)
Feb 11, 2003 2.766 2.816 2.766 2.816 1,543 +0.03(+0.93%)
Feb 10, 2003 2.791 2.815 2.791 2.791 3,858 -0.01(-0.25%)
Feb 07, 2003 2.765 2.815 2.749 2.797 12,346 -0.02(-0.80%)
Feb 06, 2003 2.970 2.970 2.765 2.820 27,779 +0.01(+0.44%)
Feb 05, 2003 2.808 2.808 2.808 2.808 0 +0.00(+0.00%)
Feb 04, 2003 2.808 2.917 2.806 2.808 22,377 -0.00(-0.12%)
Feb 03, 2003 2.868 2.868 2.765 2.811 4,629 -0.03(-1.21%)
Jan 31, 2003 2.808 2.849 2.806 2.846 6,559 +0.03(+1.11%)
Jan 30, 2003 2.816 2.970 2.765 2.815 21,606 -0.00(-0.07%)
Jan 29, 2003 2.766 2.925 2.640 2.816 78,708 -0.12(-4.12%)
Jan 28, 2003 2.937 3.086 2.682 2.937 76,393 -0.15(-4.92%)
Jan 27, 2003 3.043 3.089 3.041 3.089 8,102 +0.05(+1.59%)
Jan 24, 2003 3.053 3.098 3.024 3.041 26,622 -0.03(-1.12%)
Jan 23, 2003 3.050 3.102 3.024 3.076 21,606 -0.02(-0.67%)
Jan 22, 2003 3.102 3.127 3.093 3.096 34,724 -0.01(-0.44%)
Jan 21, 2003 2.946 3.133 2.946 3.110 31,637 +0.08(+2.51%)
Jan 17, 2003 3.034 3.100 3.032 3.034 26,236 -0.06(-2.01%)
Jan 16, 2003 3.029 3.102 3.026 3.096 11,960 -0.01(-0.39%)
Jan 15, 2003 3.024 3.136 2.939 3.108 61,732 +0.02(+0.50%)
Jan 14, 2003 3.076 3.115 3.076 3.093 118,834 +0.03(+1.07%)
Jan 13, 2003 2.998 3.136 2.854 3.060 126,936 +0.21(+7.54%)
Jan 10, 2003 2.721 2.860 2.644 2.846 30,094 +0.17(+6.39%)
Jan 09, 2003 2.709 2.709 2.626 2.675 28,551 +0.08(+3.13%)
Jan 08, 2003 2.566 2.687 2.566 2.594 27,007 +0.00(+0.07%)
Jan 07, 2003 2.514 2.592 2.514 2.592 42,440 +0.03(+1.35%)
Jan 06, 2003 2.523 2.575 2.521 2.557 50,157 +0.03(+1.37%)
Jan 03, 2003 2.511 2.523 2.511 2.523 25,078 +0.03(+1.24%)
Jan 02, 2003 2.514 2.514 2.488 2.492 109,188 -0.01(-0.55%)
Dec 31, 2002 2.518 2.519 2.480 2.505 14,661 -0.01(-0.34%)
Dec 30, 2002 2.519 2.519 2.505 2.514 35,496 -0.01(-0.27%)
Dec 27, 2002 2.547 2.547 2.507 2.521 19,291 +0.01(+0.20%)
Dec 26, 2002 2.525 2.525 2.516 2.516 3,086 -0.01(-0.34%)
Dec 24, 2002 2.538 2.540 2.524 2.524 41,283 -0.01(-0.54%)
Dec 23, 2002 2.505 2.540 2.504 2.538 32,795 -0.00(-0.06%)
Dec 20, 2002 2.505 2.540 2.504 2.540 34,338 +0.04(+1.44%)
Dec 19, 2002 2.504 2.504 2.504 2.504 9,259 +0.00(+0.00%)
Dec 18, 2002 2.505 2.523 2.480 2.504 38,582 -0.01(-0.34%)
Dec 17, 2002 2.514 2.514 2.480 2.512 91,440 -0.03(-1.09%)
Dec 16, 2002 2.545 2.545 2.471 2.540 63,275 -0.01(-0.26%)
Dec 13, 2002 2.505 2.547 2.505 2.547 5,787 +0.04(+1.68%)
Dec 12, 2002 2.495 2.514 2.480 2.505 105,330 +0.01(+0.31%)
Dec 11, 2002 2.507 2.507 2.488 2.497 64,818 -0.01(-0.35%)
Dec 10, 2002 2.542 2.542 2.485 2.505 223,779 -0.00(-0.07%)
Dec 09, 2002 2.462 2.545 2.462 2.507 16,976 +0.03(+1.11%)
Dec 06, 2002 2.471 2.505 2.471 2.480 56,330 -0.02(-0.62%)
Dec 05, 2002 2.490 2.497 2.473 2.495 44,755 +0.01(+0.28%)
Dec 04, 2002 2.495 2.504 2.480 2.488 33,952 -0.02(-0.63%)
Dec 03, 2002 2.488 2.504 2.436 2.504 423,251 +0.06(+2.40%)
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.