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

Deswell Inds Inc (NQ: DSWL )

2.435 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2006 3.480 3.575 3.480 3.496 25,932 -0.01(-0.24%)
Jun 29, 2006 3.463 3.517 3.463 3.505 14,965 +0.05(+1.32%)
Jun 28, 2006 3.538 3.571 3.451 3.459 113,518 -0.15(-4.13%)
Jun 27, 2006 3.430 3.820 3.430 3.608 118,838 +0.12(+3.32%)
Jun 26, 2006 3.422 3.496 3.356 3.492 131,313 +0.01(+0.36%)
Jun 23, 2006 3.604 3.618 3.438 3.480 175,870 -0.15(-4.00%)
Jun 22, 2006 3.646 3.654 3.608 3.625 35,198 +0.00(+0.00%)
Jun 21, 2006 3.689 3.689 3.625 3.625 49,855 -0.06(-1.62%)
Jun 20, 2006 3.728 3.728 3.666 3.685 147,512 -0.04(-0.96%)
Jun 19, 2006 3.708 3.720 3.708 3.720 2,896 -0.02(-0.55%)
Jun 16, 2006 3.650 3.741 3.583 3.741 68,925 +0.14(+3.79%)
Jun 15, 2006 3.554 3.699 3.430 3.604 90,459 +0.03(+0.93%)
Jun 14, 2006 3.530 3.588 3.492 3.571 35,353 -0.02(-0.69%)
Jun 13, 2006 3.666 3.666 3.574 3.596 33,709 -0.09(-2.36%)
Jun 12, 2006 3.737 3.741 3.683 3.683 13,911 -0.05(-1.44%)
Jun 09, 2006 3.666 3.737 3.666 3.737 12,194 +0.07(+1.92%)
Jun 08, 2006 3.716 3.716 3.641 3.666 29,663 -0.04(-1.12%)
Jun 07, 2006 3.728 3.749 3.708 3.708 11,110 -0.00(-0.11%)
Jun 06, 2006 3.728 3.728 3.708 3.712 18,948 -0.02(-0.55%)
Jun 05, 2006 3.757 3.777 3.733 3.733 52,385 -0.04(-0.99%)
Jun 02, 2006 3.774 3.797 3.770 3.770 29,181 +0.00(+0.00%)
Jun 01, 2006 3.749 3.786 3.745 3.770 45,612 +0.04(+1.11%)
May 31, 2006 3.745 3.749 3.724 3.728 23,288 +0.06(+1.58%)
May 30, 2006 3.654 3.778 3.654 3.670 31,689 -0.00(-0.11%)
May 26, 2006 3.654 3.720 3.654 3.675 32,159 +0.02(+0.68%)
May 25, 2006 3.714 3.728 3.625 3.650 49,860 -0.06(-1.56%)
May 24, 2006 3.749 3.749 3.708 3.708 25,584 -0.02(-0.56%)
May 23, 2006 3.695 3.728 3.695 3.728 24,700 +0.03(+0.90%)
May 22, 2006 3.811 3.815 3.683 3.695 71,240 -0.09(-2.41%)
May 19, 2006 3.795 3.807 3.753 3.786 44,776 -0.01(-0.22%)
May 18, 2006 3.907 3.907 3.782 3.795 23,233 -0.05(-1.19%)
May 17, 2006 3.853 3.859 3.840 3.840 8,465 -0.02(-0.54%)
May 16, 2006 3.857 3.886 3.844 3.861 43,084 +0.00(+0.00%)
May 15, 2006 3.898 3.902 3.861 3.861 28,304 -0.03(-0.85%)
May 12, 2006 3.865 3.907 3.865 3.894 20,684 -0.02(-0.42%)
May 11, 2006 3.915 3.952 3.911 3.911 39,123 -0.02(-0.53%)
May 10, 2006 3.915 3.960 3.915 3.931 23,317 -0.01(-0.31%)
May 09, 2006 3.919 3.973 3.902 3.944 39,444 -0.04(-0.94%)
May 08, 2006 4.060 4.060 3.944 3.981 27,093 -0.08(-2.08%)
May 05, 2006 4.006 4.101 3.915 4.066 18,717 +0.10(+2.55%)
May 04, 2006 3.948 3.998 3.948 3.965 9,066 -0.03(-0.83%)
May 03, 2006 3.991 4.018 3.989 3.998 15,453 -0.03(-0.82%)
May 02, 2006 3.960 4.056 3.960 4.031 34,588 +0.05(+1.14%)
May 01, 2006 3.956 4.010 3.956 3.985 29,111 +0.05(+1.16%)
Apr 28, 2006 3.977 3.985 3.936 3.940 7,000 -0.05(-1.14%)
Apr 27, 2006 3.989 3.989 3.965 3.985 8,825 -0.02(-0.41%)
Apr 26, 2006 3.869 4.014 3.865 4.002 54,029 +0.15(+3.87%)
Apr 25, 2006 3.803 3.857 3.757 3.853 116,975 +0.10(+2.54%)
Apr 24, 2006 3.770 3.770 3.749 3.757 70,153 -0.01(-0.33%)
Apr 21, 2006 3.840 3.840 3.770 3.770 77,257 -0.08(-2.05%)
Apr 20, 2006 3.965 3.965 3.849 3.849 25,565 -0.10(-2.52%)
Apr 19, 2006 3.873 3.998 3.873 3.948 43,782 +0.09(+2.36%)
Apr 18, 2006 3.936 3.936 3.853 3.857 82,754 -0.07(-1.90%)
Apr 17, 2006 3.894 3.969 3.894 3.931 47,089 +0.04(+0.96%)
Apr 13, 2006 4.002 4.027 3.882 3.894 30,733 -0.05(-1.26%)
Apr 12, 2006 3.977 4.002 3.944 3.944 28,437 -0.03(-0.83%)
Apr 11, 2006 4.018 4.018 3.960 3.977 88,429 -0.05(-1.34%)
Apr 10, 2006 3.956 4.052 3.873 4.031 46,869 +0.07(+1.88%)
Apr 07, 2006 3.840 3.985 3.840 3.956 52,602 +0.09(+2.36%)
Apr 06, 2006 3.936 3.936 3.840 3.865 33,748 -0.05(-1.17%)
Apr 05, 2006 3.894 3.936 3.894 3.911 18,053 +0.01(+0.21%)
Apr 04, 2006 3.936 3.936 3.902 3.902 13,401 -0.01(-0.32%)
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.