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

Deswell Inds Inc (NQ: DSWL )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 23, 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 (%)
Jan 30, 2004 5.027 5.027 4.971 5.008 37,656 -0.03(-0.51%)
Jan 29, 2004 5.041 5.041 4.975 5.034 38,742 -0.01(-0.19%)
Jan 28, 2004 5.137 5.137 5.038 5.043 32,587 -0.08(-1.54%)
Jan 27, 2004 5.089 5.130 5.038 5.122 21,362 -0.01(-0.14%)
Jan 26, 2004 5.063 5.130 5.036 5.130 45,621 +0.07(+1.35%)
Jan 23, 2004 5.062 5.078 5.028 5.062 35,483 +0.00(+0.00%)
Jan 22, 2004 5.065 5.065 5.028 5.062 14,483 -0.01(-0.25%)
Jan 21, 2004 5.067 5.091 5.063 5.074 26,069 +0.00(+0.07%)
Jan 20, 2004 5.028 5.109 4.975 5.071 43,449 -0.01(-0.14%)
Jan 16, 2004 5.119 5.119 5.052 5.078 7,241 -0.06(-1.15%)
Jan 15, 2004 5.115 5.137 5.076 5.137 117,566 +0.06(+1.27%)
Jan 14, 2004 5.122 5.128 5.073 5.073 11,948 -0.03(-0.54%)
Jan 13, 2004 5.150 5.150 5.073 5.100 36,453 +0.01(+0.14%)
Jan 12, 2004 5.150 5.150 4.879 5.093 31,225 -0.03(-0.65%)
Jan 09, 2004 5.340 5.340 5.063 5.126 55,394 +0.01(+0.22%)
Jan 08, 2004 5.152 5.152 5.076 5.115 38,521 -0.04(-0.79%)
Jan 07, 2004 5.143 5.155 5.027 5.155 47,540 +0.13(+2.56%)
Jan 06, 2004 4.852 5.119 4.835 5.027 95,950 +0.19(+4.00%)
Jan 05, 2004 4.877 4.877 4.787 4.833 49,242 +0.05(+1.04%)
Jan 02, 2004 4.750 4.784 4.721 4.784 37,294 -0.00(-0.08%)
Dec 31, 2003 4.743 4.787 4.743 4.787 15,207 +0.00(+0.04%)
Dec 30, 2003 4.747 4.785 4.747 4.785 11,640 +0.04(+0.93%)
Dec 29, 2003 4.831 4.831 4.726 4.741 40,498 -0.05(-1.04%)
Dec 26, 2003 4.787 4.870 4.787 4.791 10,351 +0.05(+1.05%)
Dec 24, 2003 4.877 4.877 4.701 4.741 25,236 -0.02(-0.51%)
Dec 23, 2003 4.743 4.826 4.737 4.765 20,638 +0.01(+0.12%)
Dec 22, 2003 4.791 4.850 4.758 4.760 16,329 -0.11(-2.19%)
Dec 19, 2003 4.947 4.947 4.787 4.866 25,298 +0.03(+0.69%)
Dec 18, 2003 4.743 4.848 4.743 4.833 20,290 +0.02(+0.46%)
Dec 17, 2003 5.155 5.155 4.695 4.811 75,858 -0.10(-2.06%)
Dec 16, 2003 4.975 5.021 4.909 4.912 23,212 -0.12(-2.38%)
Dec 15, 2003 5.062 5.062 4.999 5.032 24,404 -0.01(-0.26%)
Dec 12, 2003 4.978 5.045 4.934 5.045 68,986 +0.06(+1.18%)
Dec 11, 2003 5.008 5.027 4.986 4.986 17,090 -0.02(-0.44%)
Dec 10, 2003 4.975 5.108 4.898 5.008 28,263 -0.07(-1.41%)
Dec 09, 2003 5.211 5.211 4.914 5.080 89,125 -0.04(-0.76%)
Dec 08, 2003 5.131 5.133 5.119 5.119 12,585 -0.03(-0.54%)
Dec 05, 2003 5.148 5.148 5.137 5.146 40,110 -0.01(-0.18%)
Dec 04, 2003 5.634 5.634 5.128 5.155 247,429 -0.11(-2.03%)
Dec 03, 2003 4.975 5.522 4.975 5.262 168,387 +0.15(+2.99%)
Dec 02, 2003 5.319 5.616 4.975 5.109 60,202 +0.16(+3.24%)
Dec 01, 2003 4.944 5.131 4.916 4.949 94,784 +0.03(+0.71%)
Nov 28, 2003 4.981 4.981 4.888 4.914 14,787 -0.01(-0.11%)
Nov 26, 2003 4.879 4.920 4.863 4.920 20,823 +0.07(+1.44%)
Nov 25, 2003 4.949 4.971 4.844 4.850 14,613 +0.04(+0.77%)
Nov 24, 2003 4.877 4.951 4.813 4.813 20,203 -0.01(-0.15%)
Nov 21, 2003 4.800 4.820 4.800 4.820 3,454 -0.03(-0.65%)
Nov 20, 2003 4.883 4.923 4.612 4.852 52,265 -0.07(-1.49%)
Nov 19, 2003 4.909 4.982 4.892 4.925 43,503 -0.05(-0.93%)
Nov 18, 2003 4.835 5.060 4.822 4.971 16,655 +0.09(+1.88%)
Nov 17, 2003 4.824 4.953 4.754 4.879 31,989 +0.01(+0.15%)
Nov 14, 2003 4.879 4.981 4.870 4.872 18,429 +0.03(+0.53%)
Nov 13, 2003 4.824 4.986 4.824 4.846 32,666 +0.03(+0.65%)
Nov 12, 2003 4.737 4.815 4.695 4.815 23,354 +0.12(+2.55%)
Nov 11, 2003 4.612 4.739 4.612 4.695 14,121 +0.02(+0.35%)
Nov 10, 2003 4.607 4.737 4.607 4.679 65,706 -0.03(-0.74%)
Nov 07, 2003 4.693 4.714 4.686 4.714 58,656 +0.08(+1.63%)
Nov 06, 2003 4.693 4.693 4.603 4.638 7,393 -0.01(-0.24%)
Nov 05, 2003 4.651 4.651 4.611 4.649 6,778 +0.03(+0.56%)
Nov 04, 2003 4.633 4.677 4.621 4.623 24,201 +0.04(+0.97%)
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.