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

Deswell Inds Inc (NQ: DSWL )

2.410 -0.060 (-2.43%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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 (%)
Oct 31, 2003 4.750 4.750 4.419 4.513 46,708 -0.16(-3.39%)
Oct 30, 2003 4.640 4.728 4.671 4.671 63,001 +0.03(+0.67%)
Oct 29, 2003 4.616 4.877 4.605 4.640 46,708 -0.02(-0.40%)
Oct 28, 2003 4.419 4.750 4.410 4.658 158,409 +0.22(+4.98%)
Oct 27, 2003 4.566 4.609 4.366 4.437 150,624 +0.06(+1.26%)
Oct 24, 2003 4.364 4.445 4.303 4.382 53,587 +0.05(+1.10%)
Oct 23, 2003 4.239 4.364 4.239 4.334 22,810 -0.05(-1.09%)
Oct 22, 2003 4.401 4.450 4.382 4.382 12,310 +0.00(+0.00%)
Oct 21, 2003 4.410 4.450 4.382 4.382 23,897 -0.04(-0.83%)
Oct 20, 2003 4.395 4.487 4.327 4.419 16,293 +0.03(+0.63%)
Oct 17, 2003 4.327 4.618 4.327 4.391 354,108 +0.06(+1.27%)
Oct 16, 2003 4.327 4.336 4.327 4.336 76,398 +0.01(+0.22%)
Oct 15, 2003 4.281 4.343 4.281 4.327 176,693 +0.13(+3.02%)
Oct 14, 2003 4.242 4.345 4.200 4.200 15,569 -0.07(-1.60%)
Oct 13, 2003 4.316 4.355 4.262 4.268 26,551 -0.05(-1.11%)
Oct 10, 2003 4.329 4.347 4.316 4.316 45,621 +0.05(+1.08%)
Oct 09, 2003 4.318 4.318 4.192 4.270 31,138 -0.05(-1.07%)
Oct 08, 2003 4.294 4.318 4.294 4.316 30,776 +0.03(+0.60%)
Oct 07, 2003 4.207 4.299 4.191 4.290 47,432 -0.01(-0.21%)
Oct 06, 2003 4.187 4.299 4.150 4.299 47,070 +0.18(+4.47%)
Oct 03, 2003 4.097 4.115 4.053 4.115 22,448 +0.02(+0.40%)
Oct 02, 2003 3.960 4.099 3.960 4.099 22,991 +0.14(+3.44%)
Oct 01, 2003 3.870 4.001 3.870 3.962 17,245 +0.07(+1.75%)
Sep 30, 2003 3.972 3.995 3.870 3.894 17,379 -0.08(-1.95%)
Sep 29, 2003 4.012 4.085 3.870 3.972 184,297 -0.01(-0.23%)
Sep 26, 2003 4.239 4.239 3.554 3.981 102,105 -0.25(-6.00%)
Sep 25, 2003 4.255 4.255 4.235 4.235 24,621 -0.02(-0.43%)
Sep 24, 2003 4.261 4.281 4.207 4.253 53,949 -0.00(-0.04%)
Sep 23, 2003 4.272 4.272 4.244 4.255 17,379 +0.00(+0.00%)
Sep 22, 2003 4.299 4.299 4.244 4.255 48,880 -0.03(-0.61%)
Sep 19, 2003 4.299 4.299 4.262 4.281 16,655 -0.04(-0.85%)
Sep 18, 2003 4.301 4.327 4.264 4.318 60,104 +0.02(+0.39%)
Sep 17, 2003 4.299 4.301 4.272 4.301 15,207 +0.00(+0.04%)
Sep 16, 2003 4.454 4.454 4.264 4.299 100,657 -0.03(-0.60%)
Sep 15, 2003 4.239 4.325 4.237 4.325 33,673 +0.08(+1.86%)
Sep 12, 2003 4.299 4.299 4.239 4.246 23,172 -0.05(-1.07%)
Sep 11, 2003 4.235 4.294 4.235 4.292 24,259 +0.05(+1.26%)
Sep 10, 2003 4.373 4.498 4.239 4.239 67,346 -0.13(-2.87%)
Sep 09, 2003 4.419 4.419 4.345 4.364 46,708 -0.05(-1.16%)
Sep 08, 2003 4.461 4.461 4.246 4.415 30,776 +0.17(+4.03%)
Sep 05, 2003 4.518 4.518 4.244 4.244 27,155 -0.11(-2.54%)
Sep 04, 2003 4.246 4.404 4.246 4.355 39,828 -0.08(-1.74%)
Sep 03, 2003 4.253 4.432 4.181 4.432 65,898 +0.20(+4.83%)
Sep 02, 2003 4.216 4.253 4.191 4.228 63,725 +0.02(+0.49%)
Aug 29, 2003 4.097 4.259 4.097 4.207 21,000 +0.02(+0.44%)
Aug 28, 2003 4.161 4.189 4.073 4.189 10,138 +0.12(+3.03%)
Aug 27, 2003 4.117 4.189 4.056 4.065 26,431 +0.02(+0.41%)
Aug 26, 2003 4.185 4.198 4.007 4.049 39,104 -0.15(-3.51%)
Aug 25, 2003 4.237 4.408 4.196 4.196 55,759 -0.03(-0.74%)
Aug 22, 2003 4.239 4.244 4.209 4.228 60,104 -0.02(-0.39%)
Aug 21, 2003 4.272 4.272 4.231 4.244 41,638 -0.01(-0.26%)
Aug 20, 2003 4.235 4.323 4.167 4.255 35,845 -0.02(-0.38%)
Aug 19, 2003 4.040 4.281 3.959 4.272 58,294 +0.44(+11.59%)
Aug 18, 2003 3.688 3.828 3.688 3.828 7,965 +0.06(+1.46%)
Aug 15, 2003 3.682 4.051 3.682 3.773 9,414 +0.09(+2.45%)
Aug 14, 2003 3.644 3.682 3.644 3.682 13,396 +0.04(+1.11%)
Aug 13, 2003 3.611 3.642 3.590 3.642 15,931 -0.01(-0.35%)
Aug 12, 2003 3.717 3.717 3.636 3.655 14,845 -0.03(-0.75%)
Aug 11, 2003 3.708 3.716 3.649 3.682 20,276 -0.03(-0.94%)
Aug 08, 2003 3.854 3.854 3.716 3.717 10,138 -0.04(-1.08%)
Aug 07, 2003 4.115 4.115 3.758 3.758 10,500 -0.06(-1.64%)
Aug 06, 2003 3.861 3.885 3.821 3.821 2,534 -0.04(-1.10%)
Aug 05, 2003 4.135 4.135 3.797 3.863 18,465 -0.09(-2.28%)
Aug 04, 2003 3.863 4.741 3.614 3.953 87,260 +0.18(+4.88%)
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.