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

Deswell Inds Inc (NQ: DSWL )

2.540 +0.040 (+1.60%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 4, 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 (%)
Jun 28, 2002 2.700 2.768 2.670 2.747 34,759 +0.03(+1.27%)
Jun 27, 2002 2.680 2.713 2.639 2.713 141,210 +0.03(+1.24%)
Jun 26, 2002 2.676 2.680 2.658 2.680 26,069 -0.00(-0.09%)
Jun 25, 2002 2.681 2.698 2.642 2.682 68,975 -0.03(-1.13%)
Jun 21, 2002 2.700 2.700 2.682 2.713 40,733 +0.01(+0.45%)
Jun 20, 2002 2.700 2.700 2.670 2.700 43,992 +0.00(+0.00%)
Jun 19, 2002 2.725 2.725 2.659 2.700 14,121 +0.00(+0.10%)
Jun 18, 2002 2.737 2.737 2.651 2.698 123,287 -0.06(-2.32%)
Jun 17, 2002 2.700 2.762 2.676 2.762 34,216 +0.06(+2.27%)
Jun 14, 2002 2.651 2.700 2.639 2.700 13,577 -0.04(-1.57%)
Jun 12, 2002 2.764 2.834 2.743 2.743 322,068 -0.10(-3.46%)
Jun 11, 2002 2.793 2.860 2.793 2.842 25,526 -0.01(-0.43%)
Jun 10, 2002 2.731 2.860 2.731 2.854 71,691 +0.03(+0.96%)
Jun 07, 2002 2.793 2.829 2.590 2.827 96,674 +0.03(+1.01%)
Jun 06, 2002 2.348 2.811 2.334 2.799 101,019 +0.28(+10.95%)
Jun 05, 2002 2.565 2.590 2.272 2.522 200,953 -0.14(-5.30%)
May 31, 2002 2.676 2.677 2.645 2.664 20,095 -0.09(-3.34%)
May 28, 2002 2.737 2.756 2.737 2.756 13,577 +0.01(+0.45%)
May 27, 2002 2.737 2.743 2.737 2.743 7,060 +0.00(+0.00%)
May 24, 2002 2.737 2.743 2.737 2.743 7,060 -0.00(-0.01%)
May 23, 2002 2.710 2.762 2.710 2.744 41,819 +0.06(+2.40%)
May 22, 2002 2.705 2.705 2.676 2.679 9,232 -0.06(-2.02%)
May 21, 2002 2.723 2.737 2.713 2.735 56,484 +0.02(+0.59%)
May 20, 2002 2.713 2.719 2.707 2.719 23,897 +0.01(+0.20%)
May 17, 2002 2.731 2.731 2.713 2.713 8,689 -0.03(-1.01%)
May 16, 2002 2.762 2.762 2.762 2.741 12,491 +0.01(+0.36%)
May 15, 2002 2.724 2.756 2.700 2.731 37,475 +0.02(+0.68%)
May 14, 2002 2.724 2.724 2.712 2.713 4,344 +0.01(+0.45%)
May 13, 2002 2.713 2.725 2.676 2.700 14,664 +0.00(+0.00%)
May 10, 2002 2.704 2.704 2.700 2.700 7,060 -0.04(-1.57%)
May 09, 2002 2.730 2.793 2.700 2.743 49,423 +0.10(+3.95%)
May 08, 2002 2.737 2.762 2.628 2.639 72,234 -0.10(-3.54%)
May 07, 2002 2.713 2.743 2.639 2.736 53,225 +0.04(+1.32%)
May 06, 2002 2.670 2.734 2.670 2.700 46,708 -0.03(-1.08%)
May 03, 2002 2.747 2.747 2.622 2.730 48,337 -0.02(-0.67%)
May 02, 2002 2.762 2.860 2.748 2.748 18,465 -0.01(-0.49%)
May 01, 2002 2.794 2.885 2.743 2.762 22,810 -0.10(-3.43%)
Apr 30, 2002 2.885 2.885 2.805 2.860 17,922 -0.02(-0.85%)
Apr 29, 2002 2.793 2.903 2.793 2.885 33,673 +0.13(+4.63%)
Apr 26, 2002 2.883 2.883 2.682 2.757 28,785 -0.12(-4.02%)
Apr 25, 2002 2.815 2.885 2.811 2.872 39,647 +0.11(+4.00%)
Apr 24, 2002 2.763 2.763 2.762 2.762 5,431 -0.05(-1.74%)
Apr 23, 2002 2.811 2.811 2.763 2.811 23,354 -0.00(-0.00%)
Apr 22, 2002 2.762 2.815 2.762 2.811 45,621 +0.05(+1.78%)
Apr 19, 2002 2.762 2.762 2.714 2.762 4,888 +0.05(+1.72%)
Apr 18, 2002 2.762 2.762 2.714 2.715 20,095 -0.06(-2.12%)
Apr 17, 2002 2.762 2.774 2.762 2.774 3,801 -0.01(-0.22%)
Apr 16, 2002 2.700 2.780 2.700 2.780 38,561 +0.12(+4.38%)
Apr 15, 2002 2.673 2.688 2.661 2.664 43,992 -0.04(-1.36%)
Apr 12, 2002 2.694 2.700 2.670 2.700 30,957 -0.00(-0.10%)
Apr 11, 2002 2.785 2.786 2.700 2.703 59,199 -0.09(-3.08%)
Apr 10, 2002 2.834 2.866 2.775 2.789 87,984 -0.03(-0.96%)
Apr 09, 2002 2.885 2.885 2.776 2.816 38,561 -0.07(-2.38%)
Apr 08, 2002 2.849 2.885 2.793 2.885 34,216 +0.03(+1.03%)
Apr 05, 2002 2.872 2.885 2.854 2.855 17,379 -0.03(-1.02%)
Apr 04, 2002 2.847 2.885 2.823 2.885 36,931 +0.04(+1.30%)
Apr 03, 2002 2.818 2.848 2.805 2.847 57,027 -0.00(-0.00%)
Apr 02, 2002 2.748 2.848 2.748 2.848 124,373 +0.10(+3.61%)
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.