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: 1:22 PM 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 (%)
Feb 29, 2008 2.796 2.821 2.606 2.796 90,154 -0.08(-2.74%)
Feb 28, 2008 2.879 2.888 2.817 2.875 68,971 -0.02(-0.57%)
Feb 27, 2008 2.639 2.900 2.631 2.892 137,007 +0.24(+8.89%)
Feb 26, 2008 2.631 2.672 2.602 2.656 60,025 +0.02(+0.79%)
Feb 25, 2008 2.598 2.685 2.589 2.635 34,100 +0.04(+1.44%)
Feb 22, 2008 2.618 2.618 2.569 2.598 51,608 -0.07(-2.49%)
Feb 21, 2008 2.548 2.664 2.527 2.664 69,757 +0.14(+5.58%)
Feb 20, 2008 2.564 2.564 2.498 2.523 176,669 -0.05(-1.78%)
Feb 19, 2008 2.527 2.589 2.511 2.569 29,540 +0.05(+1.81%)
Feb 18, 2008 2.531 2.531 2.506 2.523 17,341 +0.00(+0.00%)
Feb 15, 2008 2.531 2.531 2.506 2.523 17,341 -0.05(-1.77%)
Feb 14, 2008 2.627 2.627 2.511 2.569 33,989 +0.00(+0.00%)
Feb 13, 2008 2.544 2.585 2.486 2.569 172,469 -0.02(-0.64%)
Feb 12, 2008 2.486 2.622 2.469 2.585 26,726 +0.08(+3.26%)
Feb 11, 2008 2.448 2.527 2.444 2.503 47,135 +0.01(+0.38%)
Feb 08, 2008 2.527 2.569 2.457 2.494 27,684 -0.00(-0.17%)
Feb 07, 2008 2.519 2.527 2.465 2.498 49,356 +0.00(+0.00%)
Feb 06, 2008 2.486 2.519 2.484 2.498 26,549 +0.01(+0.33%)
Feb 05, 2008 2.527 2.535 2.486 2.490 36,198 -0.05(-1.80%)
Feb 04, 2008 2.527 2.569 2.519 2.535 54,524 +0.05(+2.00%)
Feb 01, 2008 2.482 2.548 2.477 2.486 51,996 -0.04(-1.48%)
Jan 31, 2008 2.436 2.540 2.436 2.523 38,640 +0.04(+1.67%)
Jan 30, 2008 2.502 2.560 2.444 2.482 82,162 -0.05(-2.12%)
Jan 29, 2008 2.461 2.548 2.440 2.535 46,959 +0.12(+4.79%)
Jan 28, 2008 2.486 2.523 2.403 2.419 69,412 -0.05(-2.01%)
Jan 25, 2008 2.527 2.527 2.444 2.469 36,207 +0.05(+2.23%)
Jan 24, 2008 2.432 2.564 2.415 2.415 36,342 -0.05(-2.18%)
Jan 23, 2008 2.465 2.531 2.332 2.469 87,079 -0.01(-0.33%)
Jan 22, 2008 2.299 2.527 2.233 2.477 90,963 +0.11(+4.73%)
Jan 21, 2008 2.423 2.424 2.366 2.366 38,261 +0.00(+0.00%)
Jan 18, 2008 2.423 2.424 2.366 2.366 38,261 -0.03(-1.38%)
Jan 17, 2008 2.448 2.455 2.370 2.399 18,381 -0.07(-3.02%)
Jan 16, 2008 2.291 2.486 2.291 2.473 109,451 +0.18(+7.96%)
Jan 15, 2008 2.395 2.444 2.291 2.291 111,785 -0.11(-4.49%)
Jan 14, 2008 2.395 2.411 2.395 2.399 20,698 -0.01(-0.52%)
Jan 11, 2008 2.440 2.440 2.399 2.411 109,200 +0.00(+0.00%)
Jan 10, 2008 2.403 2.473 2.403 2.411 39,080 +0.01(+0.52%)
Jan 09, 2008 2.378 2.419 2.303 2.399 95,907 -0.00(-0.17%)
Jan 08, 2008 2.345 2.415 2.345 2.403 58,407 +0.03(+1.40%)
Jan 07, 2008 2.469 2.503 2.345 2.370 80,255 -0.13(-5.14%)
Jan 04, 2008 2.506 2.540 2.486 2.498 53,937 -0.02(-0.99%)
Jan 03, 2008 2.490 2.548 2.486 2.523 37,849 -0.01(-0.49%)
Jan 02, 2008 2.539 2.539 2.486 2.535 14,036 +0.03(+1.16%)
Jan 01, 2008 2.498 2.544 2.486 2.506 117,711 +0.00(+0.00%)
Dec 31, 2007 2.498 2.544 2.486 2.506 117,711 -0.01(-0.33%)
Dec 28, 2007 2.506 2.577 2.486 2.515 121,993 +0.00(+0.00%)
Dec 27, 2007 2.569 2.593 2.515 2.515 85,848 -0.06(-2.41%)
Dec 26, 2007 2.577 2.606 2.519 2.577 130,835 -0.06(-2.20%)
Dec 24, 2007 2.556 2.647 2.531 2.635 41,182 +0.12(+4.60%)
Dec 21, 2007 2.581 2.680 2.506 2.519 209,305 -0.07(-2.88%)
Dec 20, 2007 2.685 2.738 2.581 2.593 47,842 -0.02(-0.79%)
Dec 19, 2007 2.651 2.693 2.598 2.614 46,092 +0.01(+0.48%)
Dec 18, 2007 2.722 2.817 2.556 2.602 77,709 -0.09(-3.24%)
Dec 17, 2007 2.693 2.718 2.614 2.689 61,830 -0.03(-1.07%)
Dec 14, 2007 2.519 2.850 2.519 2.718 139,397 +0.18(+7.19%)
Dec 13, 2007 2.548 2.577 2.506 2.535 142,820 -0.03(-1.29%)
Dec 12, 2007 2.709 2.714 2.535 2.569 215,175 -0.15(-5.34%)
Dec 11, 2007 2.813 2.821 2.693 2.714 60,186 -0.04(-1.50%)
Dec 10, 2007 2.809 2.863 2.726 2.755 117,672 -0.10(-3.48%)
Dec 07, 2007 2.693 3.095 2.693 2.854 194,694 +0.15(+5.67%)
Dec 06, 2007 2.656 2.780 2.552 2.701 93,725 +0.05(+1.88%)
Dec 05, 2007 2.668 2.668 2.535 2.651 76,939 +0.02(+0.79%)
Dec 04, 2007 2.535 2.631 2.535 2.631 89,698 +0.07(+2.75%)
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.