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

Deswell Inds Inc (NQ: DSWL )

2.522 -0.008 (-0.32%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 (%)
Apr 30, 2002 2.707 2.707 2.632 2.684 19,098 -0.02(-0.85%)
Apr 29, 2002 2.621 2.724 2.621 2.707 35,881 +0.12(+4.63%)
Apr 26, 2002 2.706 2.706 2.517 2.587 30,673 -0.11(-4.02%)
Apr 25, 2002 2.641 2.707 2.638 2.696 42,248 +0.10(+4.00%)
Apr 24, 2002 2.593 2.593 2.592 2.592 5,787 -0.05(-1.74%)
Apr 23, 2002 2.638 2.638 2.593 2.638 24,885 -0.00(-0.00%)
Apr 22, 2002 2.592 2.641 2.592 2.638 48,614 +0.05(+1.78%)
Apr 19, 2002 2.592 2.592 2.547 2.592 5,208 +0.04(+1.72%)
Apr 18, 2002 2.592 2.592 2.547 2.548 21,413 -0.06(-2.12%)
Apr 17, 2002 2.592 2.603 2.592 2.603 4,051 -0.01(-0.22%)
Apr 16, 2002 2.534 2.609 2.534 2.609 41,090 +0.11(+4.38%)
Apr 15, 2002 2.509 2.523 2.497 2.500 46,877 -0.03(-1.36%)
Apr 12, 2002 2.528 2.534 2.505 2.534 32,988 -0.00(-0.10%)
Apr 11, 2002 2.614 2.615 2.534 2.537 63,082 -0.08(-3.08%)
Apr 10, 2002 2.660 2.690 2.604 2.617 93,755 -0.03(-0.96%)
Apr 09, 2002 2.707 2.707 2.605 2.643 41,090 -0.06(-2.38%)
Apr 08, 2002 2.674 2.707 2.621 2.707 36,460 +0.03(+1.03%)
Apr 05, 2002 2.696 2.707 2.678 2.679 18,519 -0.03(-1.02%)
Apr 04, 2002 2.671 2.707 2.649 2.707 39,354 +0.03(+1.30%)
Apr 03, 2002 2.645 2.672 2.632 2.672 60,767 -0.00(-0.00%)
Apr 02, 2002 2.579 2.672 2.579 2.672 132,531 +0.09(+3.61%)
Apr 01, 2002 2.568 2.602 2.557 2.579 83,338 +0.04(+1.76%)
Mar 29, 2002 2.442 2.548 2.442 2.534 113,432 +0.00(+0.00%)
Mar 28, 2002 2.442 2.548 2.442 2.534 113,432 +0.14(+6.03%)
Mar 27, 2002 2.442 2.442 2.384 2.390 357,661 +0.00(+0.00%)
Mar 26, 2002 2.373 2.442 2.361 2.390 250,594 +0.02(+0.73%)
Mar 25, 2002 2.376 2.379 2.361 2.373 200,822 +0.01(+0.49%)
Mar 22, 2002 2.333 2.361 2.333 2.361 250,594 +0.00(+0.00%)
Mar 21, 2002 2.379 2.384 2.361 2.361 205,452 -0.02(-0.73%)
Mar 20, 2002 2.396 2.396 2.333 2.379 206,031 -0.03(-1.05%)
Mar 19, 2002 2.390 2.404 2.384 2.404 125,586 +0.03(+1.06%)
Mar 18, 2002 2.413 2.413 2.361 2.379 456,046 -0.03(-1.06%)
Mar 15, 2002 2.408 2.413 2.336 2.404 315,413 +0.01(+0.34%)
Mar 14, 2002 2.408 2.419 2.390 2.396 240,755 +0.00(+0.00%)
Mar 13, 2002 2.363 2.402 2.363 2.396 245,964 -0.00(-0.19%)
Mar 12, 2002 2.390 2.408 2.388 2.401 149,893 +0.01(+0.43%)
Mar 11, 2002 2.380 2.402 2.380 2.390 237,283 +0.03(+1.22%)
Mar 08, 2002 2.367 2.367 2.350 2.361 267,956 -0.01(-0.24%)
Mar 07, 2002 2.350 2.408 2.338 2.367 534,176 +0.05(+1.99%)
Mar 06, 2002 2.304 2.361 2.304 2.321 336,826 +0.02(+0.75%)
Mar 05, 2002 2.320 2.333 2.304 2.304 167,834 -0.02(-0.84%)
Mar 04, 2002 2.361 2.367 2.305 2.323 59,031 -0.04(-1.71%)
Mar 01, 2002 2.396 2.419 2.364 2.364 4,051 -0.01(-0.63%)
Feb 28, 2002 2.397 2.397 2.379 2.379 5,787 -0.02(-0.77%)
Feb 27, 2002 2.360 2.397 2.360 2.397 35,881 +0.00(+0.05%)
Feb 26, 2002 2.322 2.397 2.322 2.396 26,043 +0.07(+2.92%)
Feb 25, 2002 2.361 2.361 2.310 2.328 23,728 -0.01(-0.44%)
Feb 22, 2002 2.360 2.361 2.304 2.338 586,842 +0.03(+1.10%)
Feb 21, 2002 2.333 2.333 2.285 2.313 733,842 -0.02(-0.83%)
Feb 20, 2002 2.327 2.335 2.246 2.332 478,617 +0.10(+4.48%)
Feb 19, 2002 2.246 2.246 2.232 2.232 2,314 -0.09(-4.06%)
Feb 18, 2002 2.327 2.327 2.327 2.327 0 +0.00(+0.00%)
Feb 15, 2002 2.327 2.327 2.327 2.327 0 +0.00(+0.00%)
Feb 14, 2002 2.303 2.327 2.303 2.327 111,696 +0.03(+1.10%)
Feb 13, 2002 2.246 2.302 2.223 2.302 13,311 -0.00(-0.05%)
Feb 12, 2002 2.303 2.315 2.275 2.303 27,779 +0.07(+3.31%)
Feb 11, 2002 2.200 2.229 2.171 2.229 4,051 -0.06(-2.52%)
Feb 08, 2002 2.241 2.298 2.241 2.287 11,574 +0.05(+2.21%)
Feb 07, 2002 2.217 2.237 2.217 2.237 35,303 -0.06(-2.41%)
Feb 06, 2002 2.292 2.292 2.292 2.292 6,944 +0.00(+0.00%)
Feb 05, 2002 2.275 2.304 2.264 2.292 176,515 +0.09(+4.19%)
Feb 04, 2002 2.246 2.252 2.200 2.200 206,031 -0.05(-2.05%)
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.