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 (%)
Feb 28, 2005 4.787 4.787 4.723 4.739 35,983 -0.01(-0.16%)
Feb 25, 2005 4.754 4.754 4.695 4.747 53,163 +0.05(+1.02%)
Feb 24, 2005 4.743 4.743 4.669 4.699 53,178 +0.04(+0.83%)
Feb 23, 2005 4.754 4.754 4.603 4.660 41,403 -0.09(-1.98%)
Feb 22, 2005 4.483 5.017 4.480 4.754 197,346 +0.31(+6.92%)
Feb 18, 2005 4.419 4.491 4.406 4.447 68,425 -0.03(-0.70%)
Feb 17, 2005 4.458 4.487 4.428 4.478 25,077 +0.01(+0.12%)
Feb 16, 2005 4.474 4.493 4.430 4.472 26,152 +0.03(+0.58%)
Feb 15, 2005 4.456 4.493 4.419 4.447 24,063 -0.01(-0.21%)
Feb 14, 2005 4.456 4.493 4.402 4.456 38,271 -0.04(-0.97%)
Feb 11, 2005 4.539 4.546 4.438 4.499 18,918 +0.04(+0.83%)
Feb 10, 2005 4.410 4.511 4.410 4.462 30,722 +0.01(+0.27%)
Feb 09, 2005 4.511 4.511 4.450 4.450 22,372 -0.01(-0.12%)
Feb 08, 2005 4.419 4.511 4.406 4.456 61,549 +0.06(+1.26%)
Feb 07, 2005 4.419 4.419 4.345 4.401 46,389 +0.03(+0.67%)
Feb 04, 2005 4.294 4.373 4.294 4.371 31,460 -0.00(-0.04%)
Feb 03, 2005 4.369 4.373 4.266 4.373 31,558 +0.07(+1.71%)
Feb 02, 2005 4.296 4.369 4.266 4.299 49,137 +0.03(+0.69%)
Feb 01, 2005 4.251 4.272 4.189 4.270 51,034 +0.09(+2.20%)
Jan 31, 2005 4.152 4.215 4.134 4.178 103,155 +0.03(+0.80%)
Jan 28, 2005 4.172 4.172 4.069 4.145 57,056 +0.12(+2.93%)
Jan 27, 2005 4.205 4.205 4.001 4.027 56,151 -0.14(-3.40%)
Jan 26, 2005 4.014 4.371 4.014 4.169 44,912 +0.15(+3.71%)
Jan 25, 2005 4.088 4.139 4.005 4.019 38,220 -0.06(-1.44%)
Jan 24, 2005 3.988 4.109 3.933 4.078 58,805 +0.11(+2.88%)
Jan 21, 2005 4.417 4.417 3.925 3.964 284,147 -0.30(-7.00%)
Jan 20, 2005 4.419 4.419 4.240 4.262 36,812 +0.03(+0.61%)
Jan 19, 2005 4.419 4.419 4.237 4.237 63,617 -0.15(-3.32%)
Jan 18, 2005 4.424 4.424 4.262 4.382 94,567 +0.03(+0.68%)
Jan 14, 2005 4.373 4.373 4.336 4.353 48,058 -0.02(-0.50%)
Jan 13, 2005 4.417 4.419 4.373 4.375 68,027 -0.01(-0.13%)
Jan 12, 2005 4.419 4.419 4.373 4.380 47,023 -0.01(-0.13%)
Jan 11, 2005 4.437 4.437 4.386 4.386 35,671 -0.02(-0.50%)
Jan 10, 2005 4.437 4.456 4.408 4.408 76,966 -0.00(-0.08%)
Jan 07, 2005 4.428 4.428 4.401 4.412 37,920 +0.01(+0.17%)
Jan 06, 2005 4.428 4.428 4.401 4.404 51,965 -0.02(-0.54%)
Jan 05, 2005 4.539 4.539 4.428 4.428 51,693 -0.10(-2.24%)
Jan 04, 2005 4.566 4.566 4.529 4.529 69,768 -0.01(-0.28%)
Jan 03, 2005 4.566 4.566 4.539 4.542 65,684 -0.01(-0.20%)
Dec 31, 2004 4.561 4.566 4.513 4.551 45,621 +0.01(+0.28%)
Dec 30, 2004 4.566 4.616 4.428 4.539 106,450 -0.03(-0.60%)
Dec 29, 2004 4.765 4.879 4.552 4.566 111,519 -0.12(-2.55%)
Dec 28, 2004 4.765 4.765 4.684 4.686 50,328 -0.02(-0.35%)
Dec 27, 2004 4.649 4.725 4.649 4.702 71,691 +0.14(+3.11%)
Dec 23, 2004 4.474 4.598 4.474 4.561 37,294 +0.09(+1.93%)
Dec 22, 2004 4.649 4.761 4.474 4.474 74,588 -0.04(-0.82%)
Dec 21, 2004 4.585 4.618 4.511 4.511 34,397 +0.00(+0.00%)
Dec 20, 2004 4.581 4.581 4.459 4.511 52,863 +0.00(+0.08%)
Dec 17, 2004 4.540 4.540 4.474 4.507 65,898 -0.01(-0.33%)
Dec 16, 2004 4.581 4.581 4.522 4.522 128,537 -0.03(-0.57%)
Dec 15, 2004 4.555 4.586 4.529 4.548 61,191 +0.06(+1.31%)
Dec 14, 2004 4.548 4.572 4.465 4.489 55,397 +0.06(+1.29%)
Dec 13, 2004 4.542 4.548 4.393 4.432 64,087 +0.03(+0.75%)
Dec 10, 2004 4.465 4.467 4.393 4.399 40,914 -0.02(-0.42%)
Dec 09, 2004 4.548 4.548 4.417 4.417 44,535 +0.00(+0.00%)
Dec 08, 2004 4.563 4.563 4.417 4.417 96,312 -0.08(-1.76%)
Dec 07, 2004 4.461 4.517 4.432 4.496 72,053 -0.05(-1.01%)
Dec 06, 2004 4.636 4.636 4.511 4.542 49,966 +0.03(+0.69%)
Dec 03, 2004 4.879 4.879 4.432 4.511 76,760 -0.03(-0.69%)
Dec 02, 2004 4.877 4.877 4.542 4.542 100,657 +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.