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

Deswell Inds Inc (NQ: DSWL )

2.510 -0.030 (-1.18%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Jul 31, 2007 4.043 4.121 4.043 4.086 17,884 +0.01(+0.29%)
Jul 30, 2007 4.024 4.133 4.004 4.074 31,907 +0.05(+1.26%)
Jul 27, 2007 4.082 4.140 4.012 4.024 50,190 +0.05(+1.37%)
Jul 26, 2007 4.082 4.175 3.934 3.969 40,691 -0.12(-2.85%)
Jul 25, 2007 4.016 4.152 4.016 4.086 72,399 -0.01(-0.19%)
Jul 24, 2007 4.148 4.218 4.094 4.094 47,019 -0.08(-1.86%)
Jul 23, 2007 4.156 4.261 4.156 4.172 47,446 -0.07(-1.65%)
Jul 20, 2007 4.102 4.261 4.086 4.242 37,996 +0.10(+2.54%)
Jul 19, 2007 4.137 4.183 4.121 4.137 43,019 +0.02(+0.47%)
Jul 18, 2007 4.043 4.117 4.043 4.117 19,957 +0.03(+0.76%)
Jul 17, 2007 3.927 4.137 3.927 4.086 69,945 +0.11(+2.74%)
Jul 16, 2007 3.888 4.000 3.888 3.977 124,982 +0.10(+2.61%)
Jul 13, 2007 3.888 3.923 3.872 3.876 88,866 -0.03(-0.80%)
Jul 12, 2007 3.973 4.063 3.903 3.907 40,884 -0.02(-0.50%)
Jul 11, 2007 3.962 3.962 3.868 3.927 58,902 +0.00(+0.10%)
Jul 10, 2007 3.911 3.923 3.868 3.923 52,585 +0.05(+1.41%)
Jul 09, 2007 3.962 3.985 3.864 3.868 152,532 -0.12(-3.12%)
Jul 06, 2007 4.094 4.094 3.954 3.993 89,712 -0.10(-2.38%)
Jul 05, 2007 4.160 4.191 4.082 4.090 86,949 -0.04(-0.94%)
Jul 03, 2007 4.277 4.296 4.121 4.129 101,716 -0.14(-3.19%)
Jul 02, 2007 4.277 4.296 4.218 4.265 178,223 +0.02(+0.46%)
Jun 29, 2007 4.743 4.972 4.245 4.245 400,338 -0.54(-11.36%)
Jun 28, 2007 4.906 4.910 4.790 4.790 19,391 -0.09(-1.83%)
Jun 27, 2007 4.910 4.973 4.766 4.879 10,201 +0.02(+0.40%)
Jun 26, 2007 4.906 4.949 4.778 4.860 21,927 -0.10(-1.96%)
Jun 25, 2007 4.992 5.015 4.926 4.957 60,644 +0.05(+0.95%)
Jun 22, 2007 4.934 5.069 4.895 4.910 128,153 +0.03(+0.64%)
Jun 21, 2007 4.763 5.004 4.751 4.879 104,548 +0.09(+1.95%)
Jun 20, 2007 4.720 4.860 4.720 4.786 69,963 +0.01(+0.20%)
Jun 19, 2007 4.724 4.776 4.669 4.776 72,792 +0.11(+2.38%)
Jun 18, 2007 4.642 4.700 4.642 4.665 16,461 -0.03(-0.74%)
Jun 15, 2007 4.646 4.716 4.432 4.700 57,873 +0.03(+0.75%)
Jun 14, 2007 4.669 4.685 4.654 4.665 11,574 -0.04(-0.83%)
Jun 13, 2007 4.626 4.704 4.626 4.704 24,950 +0.03(+0.67%)
Jun 12, 2007 4.724 4.729 4.665 4.673 14,661 -0.09(-1.96%)
Jun 11, 2007 4.665 4.817 4.665 4.766 5,854 +0.07(+1.57%)
Jun 08, 2007 4.665 4.693 4.665 4.693 12,711 +0.03(+0.58%)
Jun 07, 2007 4.689 4.708 4.665 4.665 34,261 -0.04(-0.91%)
Jun 06, 2007 4.694 4.724 4.689 4.708 26,596 +0.03(+0.58%)
Jun 05, 2007 4.689 4.700 4.658 4.681 16,667 +0.00(+0.08%)
Jun 04, 2007 4.689 4.720 4.623 4.677 22,797 -0.07(-1.47%)
Jun 01, 2007 4.724 4.763 4.724 4.747 8,099 +0.04(+0.91%)
May 31, 2007 4.774 4.778 4.673 4.704 17,748 -0.07(-1.55%)
May 30, 2007 4.759 4.778 4.739 4.778 12,089 +0.05(+1.07%)
May 29, 2007 4.665 4.743 4.665 4.728 36,087 +0.05(+1.00%)
May 25, 2007 4.673 4.689 4.665 4.681 23,921 +0.02(+0.33%)
May 24, 2007 4.665 4.704 4.654 4.665 53,334 -0.02(-0.42%)
May 23, 2007 4.704 4.704 4.673 4.685 5,033 +0.02(+0.42%)
May 22, 2007 4.568 4.665 4.568 4.665 37,083 +0.07(+1.52%)
May 21, 2007 4.475 4.658 4.475 4.595 29,783 -0.02(-0.42%)
May 18, 2007 4.615 4.636 4.374 4.615 64,937 -0.06(-1.25%)
May 17, 2007 4.607 4.685 4.607 4.673 23,851 +0.01(+0.17%)
May 16, 2007 4.626 4.685 4.626 4.665 19,756 -0.03(-0.58%)
May 15, 2007 4.700 4.720 4.619 4.693 17,567 -0.07(-1.47%)
May 14, 2007 4.704 4.766 4.626 4.763 17,884 +0.07(+1.49%)
May 11, 2007 4.658 4.724 4.658 4.693 14,278 +0.02(+0.33%)
May 10, 2007 4.693 4.693 4.673 4.677 6,607 -0.03(-0.58%)
May 09, 2007 4.743 4.743 4.693 4.704 34,065 -0.02(-0.41%)
May 08, 2007 4.782 4.782 4.716 4.724 9,902 -0.09(-1.94%)
May 07, 2007 4.745 4.832 4.743 4.817 22,257 +0.08(+1.64%)
May 04, 2007 4.766 4.794 4.665 4.739 18,133 -0.00(-0.08%)
May 03, 2007 4.727 4.759 4.720 4.743 25,940 +0.00(+0.08%)
May 02, 2007 4.825 4.825 4.677 4.739 21,791 -0.12(-2.48%)
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.