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

Deswell Inds Inc (NQ: DSWL )

2.480 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, May 22, 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 (%)
Dec 30, 2005 4.313 4.495 4.308 4.458 99,725 +0.11(+2.57%)
Dec 29, 2005 4.329 4.474 4.329 4.346 91,064 +0.01(+0.29%)
Dec 28, 2005 4.429 4.453 4.333 4.333 96,312 -0.14(-3.06%)
Dec 27, 2005 4.545 4.557 4.437 4.470 86,415 -0.00(-0.09%)
Dec 23, 2005 4.230 4.545 4.230 4.474 155,519 +0.24(+5.78%)
Dec 22, 2005 4.362 4.379 4.226 4.230 240,200 -0.18(-4.04%)
Dec 21, 2005 4.557 4.557 4.371 4.408 136,667 -0.02(-0.47%)
Dec 20, 2005 4.540 4.540 4.412 4.429 96,843 -0.07(-1.47%)
Dec 19, 2005 4.478 4.590 4.474 4.495 104,522 -0.01(-0.18%)
Dec 16, 2005 4.474 4.557 4.453 4.503 193,574 -0.06(-1.36%)
Dec 15, 2005 4.806 4.806 4.520 4.565 213,239 -0.14(-3.08%)
Dec 14, 2005 5.481 5.510 4.661 4.710 465,832 -0.86(-15.46%)
Dec 13, 2005 5.531 5.647 5.531 5.572 38,614 +0.01(+0.15%)
Dec 12, 2005 5.647 5.647 5.551 5.564 21,975 +0.01(+0.15%)
Dec 09, 2005 5.531 5.561 5.531 5.555 12,455 +0.02(+0.45%)
Dec 08, 2005 5.593 5.593 5.531 5.531 45,826 -0.08(-1.48%)
Dec 07, 2005 5.655 5.688 5.613 5.613 57,541 -0.11(-1.95%)
Dec 06, 2005 5.676 5.729 5.676 5.725 5,655 +0.01(+0.22%)
Dec 05, 2005 5.758 5.796 5.700 5.713 15,347 -0.13(-2.29%)
Dec 02, 2005 5.800 5.854 5.798 5.847 13,865 +0.07(+1.24%)
Dec 01, 2005 5.758 5.837 5.717 5.775 12,795 -0.03(-0.50%)
Nov 30, 2005 5.783 5.884 5.783 5.804 5,201 +0.02(+0.29%)
Nov 29, 2005 5.792 5.895 5.659 5.787 15,506 +0.00(+0.07%)
Nov 28, 2005 5.841 5.903 5.779 5.783 21,995 +0.02(+0.36%)
Nov 25, 2005 5.845 5.845 5.717 5.763 15,967 -0.05(-0.93%)
Nov 23, 2005 5.920 5.924 5.676 5.816 37,132 -0.24(-3.90%)
Nov 22, 2005 6.131 6.131 5.812 6.053 20,488 -0.08(-1.28%)
Nov 21, 2005 5.924 6.152 5.924 6.131 36,031 +0.02(+0.41%)
Nov 18, 2005 5.903 6.111 5.899 6.106 27,167 +0.21(+3.51%)
Nov 17, 2005 5.800 5.899 5.800 5.899 24,080 +0.11(+1.93%)
Nov 16, 2005 5.779 5.787 5.763 5.787 7,198 -0.00(-0.07%)
Nov 15, 2005 5.680 5.800 5.676 5.792 14,850 +0.04(+0.65%)
Nov 14, 2005 5.800 5.800 5.647 5.754 27,039 -0.00(-0.07%)
Nov 11, 2005 5.613 5.779 5.613 5.758 14,543 +0.09(+1.53%)
Nov 10, 2005 5.721 5.734 5.671 5.671 21,326 -0.07(-1.16%)
Nov 09, 2005 5.758 5.758 5.709 5.738 9,430 -0.02(-0.36%)
Nov 08, 2005 5.821 5.821 5.692 5.758 6,396 +0.02(+0.29%)
Nov 07, 2005 5.638 5.779 5.638 5.742 13,172 +0.02(+0.29%)
Nov 04, 2005 5.771 5.775 5.717 5.725 7,055 +0.10(+1.84%)
Nov 03, 2005 5.510 5.676 5.473 5.622 26,931 +0.02(+0.30%)
Nov 02, 2005 5.593 5.634 5.560 5.605 46,097 -0.08(-1.46%)
Nov 01, 2005 5.609 5.696 5.609 5.688 16,590 -0.01(-0.15%)
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%)
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.