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: 10:06 AM 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 (%)
Oct 31, 2005 5.729 5.775 5.572 5.696 19,069 -0.04(-0.72%)
Oct 28, 2005 5.779 5.874 5.729 5.738 29,883 +0.08(+1.47%)
Oct 27, 2005 5.721 5.721 5.609 5.655 8,991 +0.01(+0.22%)
Oct 26, 2005 5.671 5.671 5.618 5.642 9,896 +0.02(+0.37%)
Oct 25, 2005 5.572 5.638 5.572 5.622 20,674 -0.00(-0.07%)
Oct 24, 2005 5.647 5.647 5.577 5.626 17,524 -0.02(-0.37%)
Oct 21, 2005 5.572 5.647 5.531 5.647 22,219 +0.08(+1.41%)
Oct 20, 2005 5.543 5.568 5.526 5.568 22,118 -0.01(-0.15%)
Oct 19, 2005 5.593 5.593 5.551 5.576 23,223 -0.02(-0.30%)
Oct 18, 2005 5.634 5.634 5.584 5.593 27,498 -0.04(-0.74%)
Oct 17, 2005 5.613 5.680 5.613 5.634 10,157 -0.07(-1.23%)
Oct 14, 2005 5.572 5.705 5.572 5.705 29,183 +0.11(+1.92%)
Oct 13, 2005 5.634 5.634 5.543 5.597 23,127 -0.04(-0.73%)
Oct 12, 2005 5.725 5.725 5.593 5.638 49,595 -0.12(-2.09%)
Oct 11, 2005 5.746 5.837 5.729 5.758 31,044 -0.05(-0.86%)
Oct 10, 2005 5.841 5.854 5.709 5.808 12,885 -0.03(-0.57%)
Oct 07, 2005 5.696 5.841 5.696 5.841 46,650 +0.05(+0.93%)
Oct 06, 2005 5.684 5.816 5.684 5.787 68,205 +0.05(+0.87%)
Oct 05, 2005 6.007 6.019 5.684 5.738 70,506 -0.27(-4.48%)
Oct 04, 2005 6.123 6.123 6.007 6.007 47,528 +0.00(+0.00%)
Oct 03, 2005 6.090 6.160 5.837 6.007 51,873 -0.08(-1.29%)
Sep 30, 2005 6.214 6.214 6.082 6.086 29,545 -0.12(-1.87%)
Sep 29, 2005 6.322 6.405 6.202 6.202 112,533 -0.22(-3.42%)
Sep 28, 2005 6.442 6.463 6.318 6.421 61,657 -0.02(-0.26%)
Sep 27, 2005 6.318 6.446 6.318 6.438 71,710 +0.12(+1.90%)
Sep 26, 2005 6.442 6.479 6.318 6.318 59,805 -0.10(-1.61%)
Sep 23, 2005 6.421 6.421 6.384 6.421 17,145 +0.02(+0.32%)
Sep 22, 2005 6.401 6.421 6.376 6.401 41,078 +0.02(+0.39%)
Sep 21, 2005 6.218 6.380 6.218 6.376 41,078 +0.02(+0.39%)
Sep 20, 2005 6.152 6.355 6.152 6.351 42,645 +0.12(+2.00%)
Sep 19, 2005 6.214 6.338 6.007 6.227 42,167 -0.08(-1.31%)
Sep 16, 2005 6.111 6.314 6.111 6.309 79,220 +0.17(+2.70%)
Sep 15, 2005 6.338 6.338 6.115 6.144 23,390 -0.15(-2.37%)
Sep 14, 2005 6.289 6.359 6.289 6.293 18,828 +0.00(+0.07%)
Sep 13, 2005 6.309 6.376 6.131 6.289 19,817 -0.02(-0.33%)
Sep 12, 2005 6.222 6.314 6.222 6.309 22,996 +0.00(+0.07%)
Sep 09, 2005 6.276 6.314 6.276 6.305 7,017 +0.02(+0.39%)
Sep 08, 2005 6.239 6.309 6.239 6.280 8,182 +0.02(+0.40%)
Sep 07, 2005 6.338 6.338 6.214 6.256 28,145 -0.08(-1.31%)
Sep 06, 2005 6.214 6.338 6.123 6.338 54,695 +0.09(+1.39%)
Sep 02, 2005 6.152 6.256 6.152 6.251 31,401 -0.00(-0.07%)
Sep 01, 2005 6.198 6.256 6.198 6.256 28,717 +0.05(+0.73%)
Aug 31, 2005 6.185 6.256 6.169 6.210 138,352 +0.12(+1.97%)
Aug 30, 2005 6.007 6.131 6.007 6.090 29,801 +0.01(+0.15%)
Aug 29, 2005 6.173 6.272 5.837 6.081 30,991 -0.17(-2.67%)
Aug 26, 2005 6.256 6.628 6.173 6.247 13,517 -0.01(-0.13%)
Aug 25, 2005 6.164 6.276 6.164 6.256 26,612 +0.03(+0.47%)
Aug 24, 2005 6.293 6.293 6.227 6.227 21,966 -0.03(-0.46%)
Aug 23, 2005 6.264 6.297 6.227 6.256 20,691 +0.00(+0.07%)
Aug 22, 2005 6.222 6.309 6.214 6.251 10,196 -0.03(-0.53%)
Aug 19, 2005 6.189 6.301 6.189 6.285 22,219 +0.03(+0.46%)
Aug 18, 2005 6.086 6.256 5.961 6.256 35,995 +0.05(+0.87%)
Aug 17, 2005 6.297 6.297 6.065 6.202 24,459 -0.09(-1.45%)
Aug 16, 2005 6.305 6.369 6.256 6.293 55,986 -0.08(-1.29%)
Aug 15, 2005 6.438 6.442 6.218 6.375 26,743 -0.09(-1.35%)
Aug 12, 2005 6.272 6.479 6.177 6.463 63,279 +0.19(+2.97%)
Aug 11, 2005 6.438 6.438 6.276 6.276 31,899 -0.16(-2.45%)
Aug 10, 2005 6.438 6.483 6.433 6.434 23,889 -0.01(-0.13%)
Aug 09, 2005 6.442 6.479 6.430 6.442 57,691 -0.04(-0.64%)
Aug 08, 2005 6.546 6.575 6.450 6.483 51,002 -0.02(-0.25%)
Aug 05, 2005 6.504 6.541 6.492 6.500 33,221 -0.04(-0.63%)
Aug 04, 2005 6.483 6.550 6.483 6.541 58,533 +0.05(+0.77%)
Aug 03, 2005 6.504 6.546 6.492 6.492 67,358 -0.04(-0.63%)
Aug 02, 2005 6.442 6.579 6.442 6.533 45,448 +0.02(+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.