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

Deswell Inds Inc (NQ: DSWL )

2.570 +0.030 (+1.19%)
Streaming Delayed Price Updated: 2:35 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 30, 2007 4.704 4.790 4.661 4.778 42,584 +0.08(+1.74%)
Apr 27, 2007 4.665 4.704 4.646 4.696 26,171 +0.03(+0.75%)
Apr 26, 2007 4.626 4.700 4.626 4.661 69,006 +0.04(+0.92%)
Apr 25, 2007 4.665 4.665 4.619 4.619 21,292 -0.05(-0.99%)
Apr 24, 2007 4.646 4.665 4.584 4.665 85,794 +0.01(+0.17%)
Apr 23, 2007 4.584 4.658 4.584 4.658 39,565 +0.04(+0.93%)
Apr 20, 2007 4.591 4.630 4.588 4.615 21,181 +0.06(+1.37%)
Apr 19, 2007 4.560 4.588 4.549 4.553 41,993 -0.01(-0.17%)
Apr 18, 2007 4.553 4.588 4.549 4.560 9,468 -0.06(-1.26%)
Apr 17, 2007 4.642 4.646 4.588 4.619 32,033 +0.01(+0.25%)
Apr 16, 2007 4.623 4.623 4.567 4.607 49,681 +0.02(+0.42%)
Apr 13, 2007 4.570 4.615 4.539 4.588 54,995 +0.04(+0.85%)
Apr 12, 2007 4.521 4.638 4.521 4.549 12,045 +0.08(+1.83%)
Apr 11, 2007 4.545 4.556 4.448 4.467 23,869 -0.02(-0.35%)
Apr 10, 2007 4.467 4.483 4.432 4.483 14,666 +0.01(+0.17%)
Apr 09, 2007 4.483 4.549 4.475 4.475 24,381 -0.03(-0.78%)
Apr 05, 2007 4.463 4.537 4.459 4.510 16,888 -0.03(-0.77%)
Apr 04, 2007 4.549 4.603 4.533 4.545 11,471 -0.00(-0.05%)
Apr 03, 2007 4.529 4.549 4.529 4.547 4,020 +0.02(+0.39%)
Apr 02, 2007 4.490 4.560 4.440 4.529 19,890 +0.00(+0.00%)
Mar 30, 2007 4.432 4.638 4.432 4.529 23,381 -0.02(-0.43%)
Mar 29, 2007 4.588 4.588 4.549 4.549 17,683 -0.06(-1.35%)
Mar 28, 2007 4.642 4.646 4.580 4.611 23,579 -0.03(-0.67%)
Mar 27, 2007 4.626 4.646 4.599 4.642 18,154 +0.04(+0.93%)
Mar 26, 2007 4.665 4.665 4.588 4.599 25,865 -0.03(-0.76%)
Mar 23, 2007 4.591 4.646 4.591 4.634 37,065 +0.01(+0.25%)
Mar 22, 2007 4.626 4.650 4.591 4.623 14,031 -0.00(-0.08%)
Mar 21, 2007 4.615 4.638 4.615 4.626 3,601 +0.03(+0.68%)
Mar 20, 2007 4.626 4.626 4.564 4.595 16,888 -0.03(-0.67%)
Mar 19, 2007 4.615 4.630 4.607 4.626 8,158 +0.06(+1.36%)
Mar 16, 2007 4.628 4.630 4.560 4.564 12,765 -0.05(-1.01%)
Mar 15, 2007 4.665 4.665 4.603 4.611 13,550 +0.00(+0.00%)
Mar 14, 2007 4.609 4.626 4.560 4.611 21,922 -0.06(-1.25%)
Mar 13, 2007 4.673 4.681 4.615 4.669 12,331 -0.00(-0.08%)
Mar 12, 2007 4.681 4.751 4.661 4.673 55,541 +0.04(+0.84%)
Mar 09, 2007 4.704 4.704 4.607 4.634 9,519 -0.05(-1.08%)
Mar 08, 2007 4.700 4.704 4.623 4.685 7,950 +0.03(+0.58%)
Mar 07, 2007 4.685 4.700 4.626 4.658 16,732 -0.04(-0.91%)
Mar 06, 2007 4.646 4.704 4.646 4.700 6,535 +0.06(+1.34%)
Mar 05, 2007 4.646 4.751 4.638 4.638 52,981 -0.02(-0.50%)
Mar 02, 2007 4.665 4.704 4.658 4.661 43,696 -0.02(-0.50%)
Mar 01, 2007 4.665 4.685 4.642 4.685 34,063 +0.02(+0.33%)
Feb 28, 2007 4.759 4.782 4.661 4.669 86,479 -0.00(-0.08%)
Feb 27, 2007 4.689 4.696 4.646 4.673 69,173 -0.09(-1.88%)
Feb 26, 2007 4.778 4.790 4.738 4.763 28,551 +0.01(+0.25%)
Feb 23, 2007 4.747 4.751 4.661 4.751 36,933 -0.07(-1.45%)
Feb 22, 2007 4.840 4.860 4.821 4.821 11,767 -0.03(-0.56%)
Feb 21, 2007 4.752 4.860 4.681 4.848 40,645 +0.03(+0.73%)
Feb 20, 2007 4.665 4.860 4.665 4.813 50,206 +0.05(+1.14%)
Feb 16, 2007 4.708 4.763 4.669 4.759 42,121 +0.04(+0.91%)
Feb 15, 2007 4.743 4.759 4.696 4.716 27,262 -0.03(-0.74%)
Feb 14, 2007 4.665 4.759 4.665 4.751 57,338 +0.09(+2.00%)
Feb 13, 2007 4.673 4.716 4.358 4.658 125,108 -0.02(-0.33%)
Feb 12, 2007 4.665 4.693 4.665 4.673 36,149 +0.05(+1.01%)
Feb 09, 2007 4.685 4.685 4.626 4.626 49,182 -0.05(-1.08%)
Feb 08, 2007 4.646 4.677 4.626 4.677 29,981 +0.02(+0.33%)
Feb 07, 2007 4.665 4.700 4.626 4.661 31,293 +0.00(+0.08%)
Feb 06, 2007 4.638 4.665 4.638 4.658 19,028 +0.00(+0.08%)
Feb 05, 2007 4.607 4.665 4.607 4.654 24,685 +0.03(+0.59%)
Feb 02, 2007 4.611 4.642 4.595 4.626 9,218 -0.02(-0.33%)
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.