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

Deswell Inds Inc (NQ: DSWL )

2.501 -0.039 (-1.54%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 5, 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 (%)
Nov 30, 2006 4.574 4.574 4.487 4.495 105,726 -0.09(-1.90%)
Nov 29, 2006 4.619 4.661 4.578 4.582 38,042 +0.02(+0.36%)
Nov 28, 2006 4.578 4.656 4.565 4.565 44,496 -0.07(-1.52%)
Nov 27, 2006 4.561 4.640 4.416 4.636 113,142 +0.02(+0.45%)
Nov 24, 2006 4.652 4.652 4.578 4.615 44,101 +0.04(+0.81%)
Nov 22, 2006 4.681 4.685 4.557 4.578 104,988 -0.12(-2.56%)
Nov 21, 2006 4.661 4.698 4.656 4.698 95,190 +0.03(+0.62%)
Nov 20, 2006 4.453 4.739 4.453 4.669 150,291 +0.15(+3.21%)
Nov 17, 2006 4.507 4.536 4.482 4.524 92,452 +0.04(+0.92%)
Nov 16, 2006 4.474 4.516 4.466 4.482 54,589 -0.02(-0.46%)
Nov 15, 2006 4.412 4.528 4.412 4.503 69,613 +0.04(+0.83%)
Nov 14, 2006 4.458 4.503 4.441 4.466 49,875 +0.02(+0.37%)
Nov 13, 2006 4.416 4.478 4.412 4.449 41,443 +0.00(+0.00%)
Nov 10, 2006 4.453 4.516 4.416 4.449 36,828 -0.04(-0.92%)
Nov 09, 2006 4.487 4.516 4.487 4.491 17,032 +0.02(+0.37%)
Nov 08, 2006 4.441 4.495 4.391 4.474 18,659 +0.04(+0.93%)
Nov 07, 2006 4.462 4.532 4.375 4.433 19,040 -0.10(-2.28%)
Nov 06, 2006 4.491 4.557 4.491 4.536 20,488 -0.02(-0.45%)
Nov 03, 2006 4.350 4.557 4.333 4.557 29,934 +0.18(+4.17%)
Nov 02, 2006 4.350 4.462 4.350 4.375 13,942 -0.02(-0.38%)
Nov 01, 2006 4.453 4.594 4.391 4.391 28,058 -0.09(-2.03%)
Oct 31, 2006 4.536 4.634 4.333 4.482 28,307 -0.06(-1.28%)
Oct 30, 2006 4.549 4.560 4.536 4.540 11,494 -0.10(-2.06%)
Oct 27, 2006 4.685 4.735 4.582 4.636 21,063 -0.10(-2.01%)
Oct 26, 2006 4.644 4.739 4.603 4.731 28,758 +0.13(+2.88%)
Oct 25, 2006 4.453 4.669 4.453 4.598 22,682 +0.11(+2.40%)
Oct 24, 2006 4.677 4.677 4.441 4.491 20,573 -0.16(-3.39%)
Oct 23, 2006 4.603 4.656 4.603 4.648 5,059 +0.03(+0.72%)
Oct 20, 2006 4.594 4.673 4.536 4.615 25,391 -0.05(-1.15%)
Oct 19, 2006 4.677 4.681 4.638 4.669 13,029 +0.04(+0.81%)
Oct 18, 2006 4.561 4.656 4.478 4.632 6,420 +0.12(+2.66%)
Oct 17, 2006 4.491 4.511 4.474 4.511 28,058 -0.02(-0.37%)
Oct 16, 2006 4.748 4.748 4.495 4.528 25,871 -0.18(-3.87%)
Oct 13, 2006 4.458 4.781 4.458 4.710 31,556 -0.05(-1.13%)
Oct 12, 2006 4.661 4.826 4.640 4.764 93,283 +0.11(+2.31%)
Oct 11, 2006 4.557 4.661 4.557 4.656 42,838 +0.06(+1.26%)
Oct 10, 2006 4.646 4.646 4.598 4.598 11,586 -0.03(-0.72%)
Oct 09, 2006 4.665 4.665 4.561 4.632 11,924 -0.05(-1.06%)
Oct 06, 2006 4.661 4.681 4.611 4.681 12,025 -0.00(-0.00%)
Oct 05, 2006 4.453 4.739 4.400 4.681 51,707 +0.03(+0.71%)
Oct 04, 2006 4.507 4.648 4.503 4.648 89,467 +0.14(+3.12%)
Oct 03, 2006 4.354 4.511 4.354 4.507 16,797 +0.05(+1.21%)
Oct 02, 2006 4.449 4.453 4.400 4.453 6,469 +0.03(+0.66%)
Sep 29, 2006 4.391 4.453 4.391 4.424 43,635 +0.00(+0.00%)
Sep 28, 2006 4.404 4.424 4.101 4.424 28,913 +0.04(+0.95%)
Sep 27, 2006 4.300 4.387 4.300 4.383 88,414 +0.07(+1.63%)
Sep 26, 2006 4.308 4.321 4.308 4.313 5,600 +0.02(+0.58%)
Sep 25, 2006 4.259 4.288 4.143 4.288 26,994 +0.04(+0.98%)
Sep 22, 2006 4.292 4.308 4.242 4.246 21,058 -0.01(-0.19%)
Sep 21, 2006 4.155 4.275 4.155 4.255 11,347 +0.07(+1.58%)
Sep 20, 2006 4.118 4.242 4.081 4.188 19,248 +0.14(+3.59%)
Sep 19, 2006 3.902 4.089 3.902 4.043 98,941 -0.10(-2.40%)
Sep 18, 2006 4.163 4.163 4.101 4.143 96,303 +0.00(+0.00%)
Sep 15, 2006 4.143 4.143 4.039 4.143 58,627 +0.06(+1.52%)
Sep 14, 2006 4.081 4.143 4.014 4.081 71,174 +0.06(+1.55%)
Sep 13, 2006 4.072 4.072 3.960 4.018 59,062 -0.02(-0.41%)
Sep 12, 2006 3.952 4.035 3.952 4.035 13,027 +0.07(+1.67%)
Sep 11, 2006 4.002 4.002 3.955 3.969 5,913 +0.00(+0.00%)
Sep 08, 2006 3.944 3.989 3.907 3.969 21,323 +0.07(+1.70%)
Sep 07, 2006 4.002 4.056 3.902 3.902 41,276 -0.05(-1.26%)
Sep 06, 2006 4.006 4.089 3.915 3.952 55,583 -0.05(-1.34%)
Sep 05, 2006 4.184 4.205 3.902 4.006 46,167 -0.19(-4.45%)
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.