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

Deswell Inds Inc (NQ: DSWL )

2.550 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 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 29, 2005 5.960 5.960 5.770 5.816 18,509 -0.01(-0.20%)
Apr 28, 2005 5.902 5.929 5.816 5.828 8,856 -0.01(-0.13%)
Apr 27, 2005 5.828 5.898 5.315 5.836 74,209 +0.12(+2.11%)
Apr 26, 2005 5.769 5.785 5.668 5.715 44,930 +0.03(+0.55%)
Apr 25, 2005 5.622 5.734 5.563 5.684 28,564 -0.04(-0.75%)
Apr 22, 2005 5.657 5.781 5.637 5.727 52,534 +0.09(+1.52%)
Apr 21, 2005 5.734 5.832 5.637 5.641 60,726 -0.16(-2.74%)
Apr 20, 2005 6.077 6.077 5.773 5.800 39,308 -0.14(-2.36%)
Apr 19, 2005 5.964 5.964 5.859 5.940 25,433 +0.10(+1.73%)
Apr 18, 2005 5.832 5.948 5.832 5.839 17,822 -0.05(-0.92%)
Apr 15, 2005 5.972 6.115 5.797 5.894 82,929 -0.38(-6.07%)
Apr 14, 2005 6.298 6.345 6.123 6.274 36,141 -0.04(-0.68%)
Apr 13, 2005 6.325 6.360 6.259 6.318 30,379 +0.09(+1.37%)
Apr 12, 2005 6.053 6.232 6.026 6.232 38,083 +0.18(+2.95%)
Apr 11, 2005 6.182 6.182 6.030 6.053 30,665 -0.11(-1.71%)
Apr 08, 2005 6.298 6.298 6.135 6.159 15,631 -0.14(-2.22%)
Apr 07, 2005 6.162 6.298 6.077 6.298 11,829 +0.05(+0.75%)
Apr 06, 2005 6.298 6.318 6.061 6.252 22,681 +0.08(+1.21%)
Apr 05, 2005 6.057 6.248 5.917 6.176 98,694 -0.08(-1.26%)
Apr 04, 2005 6.267 6.267 6.026 6.255 20,932 -0.06(-0.92%)
Apr 01, 2005 6.053 6.318 6.053 6.314 15,664 +0.06(+0.94%)
Mar 31, 2005 6.415 6.454 5.731 6.255 91,330 -0.22(-3.43%)
Mar 30, 2005 6.613 6.664 6.415 6.477 42,052 +2.16(+50.00%)
Mar 29, 2005 4.302 4.320 4.297 4.318 28,219 +0.00(+0.00%)
Mar 28, 2005 4.389 4.389 4.302 4.318 17,385 -0.05(-1.23%)
Mar 24, 2005 4.320 4.432 4.320 4.372 73,661 +0.01(+0.12%)
Mar 23, 2005 4.432 4.432 4.306 4.366 72,855 -0.04(-0.91%)
Mar 22, 2005 4.418 4.432 4.363 4.406 9,464 -0.01(-0.27%)
Mar 21, 2005 4.423 4.432 4.349 4.418 23,180 -0.01(-0.31%)
Mar 18, 2005 4.323 4.437 4.320 4.432 119,652 +0.05(+1.06%)
Mar 17, 2005 4.382 4.385 4.327 4.385 38,389 -0.02(-0.43%)
Mar 16, 2005 4.406 4.406 4.384 4.404 12,732 -0.02(-0.35%)
Mar 15, 2005 4.408 4.447 4.406 4.420 21,938 -0.02(-0.47%)
Mar 14, 2005 4.406 4.473 4.406 4.441 41,997 +0.04(+0.83%)
Mar 11, 2005 4.354 4.404 4.321 4.404 27,964 +0.05(+1.15%)
Mar 10, 2005 4.453 4.456 4.321 4.354 38,428 -0.12(-2.63%)
Mar 09, 2005 4.458 4.493 4.453 4.472 51,816 +0.01(+0.31%)
Mar 08, 2005 4.467 4.467 4.458 4.458 62,229 -0.01(-0.19%)
Mar 07, 2005 4.458 4.707 4.455 4.467 98,115 +0.01(+0.28%)
Mar 04, 2005 4.458 4.460 4.441 4.454 84,295 +0.00(+0.11%)
Mar 03, 2005 4.467 4.467 4.437 4.449 22,374 +0.01(+0.19%)
Mar 02, 2005 4.467 4.467 4.394 4.441 30,947 -0.00(-0.08%)
Mar 01, 2005 4.467 4.467 4.373 4.444 73,912 -0.00(-0.08%)
Feb 28, 2005 4.493 4.493 4.432 4.448 38,343 -0.01(-0.16%)
Feb 25, 2005 4.461 4.461 4.406 4.455 56,650 +0.04(+1.02%)
Feb 24, 2005 4.451 4.451 4.382 4.410 56,666 +0.04(+0.83%)
Feb 23, 2005 4.461 4.461 4.320 4.373 44,119 -0.09(-1.98%)
Feb 22, 2005 4.207 4.709 4.204 4.462 210,290 +0.29(+6.92%)
Feb 18, 2005 4.147 4.214 4.135 4.173 72,913 -0.03(-0.70%)
Feb 17, 2005 4.183 4.211 4.156 4.202 26,722 +0.01(+0.12%)
Feb 16, 2005 4.199 4.216 4.157 4.197 27,868 +0.02(+0.58%)
Feb 15, 2005 4.181 4.216 4.147 4.173 25,642 -0.01(-0.21%)
Feb 14, 2005 4.181 4.216 4.131 4.181 40,781 -0.04(-0.97%)
Feb 11, 2005 4.259 4.266 4.164 4.222 20,159 +0.03(+0.83%)
Feb 10, 2005 4.138 4.233 4.138 4.188 32,737 +0.01(+0.27%)
Feb 09, 2005 4.233 4.233 4.176 4.176 23,840 -0.01(-0.12%)
Feb 08, 2005 4.147 4.233 4.135 4.181 65,586 +0.05(+1.26%)
Feb 07, 2005 4.147 4.147 4.078 4.130 49,432 +0.03(+0.67%)
Feb 04, 2005 4.029 4.104 4.029 4.102 33,524 -0.00(-0.04%)
Feb 03, 2005 4.100 4.104 4.004 4.104 33,628 +0.07(+1.71%)
Feb 02, 2005 4.031 4.100 4.004 4.035 52,360 +0.03(+0.69%)
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.