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 (%)
Apr 29, 2005 6.351 6.351 6.148 6.198 17,370 -0.01(-0.20%)
Apr 28, 2005 6.289 6.318 6.198 6.210 8,310 -0.01(-0.13%)
Apr 27, 2005 6.210 6.285 5.663 6.218 69,642 +0.13(+2.11%)
Apr 26, 2005 6.148 6.164 6.040 6.090 42,165 +0.03(+0.55%)
Apr 25, 2005 5.990 6.111 5.927 6.057 26,805 -0.05(-0.75%)
Apr 22, 2005 6.028 6.160 6.007 6.102 49,300 +0.09(+1.52%)
Apr 21, 2005 6.111 6.214 6.007 6.011 56,988 -0.17(-2.74%)
Apr 20, 2005 6.475 6.475 6.152 6.181 36,888 -0.15(-2.36%)
Apr 19, 2005 6.355 6.355 6.243 6.330 23,868 +0.11(+1.73%)
Apr 18, 2005 6.214 6.338 6.214 6.222 16,725 -0.06(-0.92%)
Apr 15, 2005 6.363 6.517 6.177 6.280 77,825 -0.41(-6.07%)
Apr 14, 2005 6.711 6.761 6.525 6.686 33,917 -0.05(-0.68%)
Apr 13, 2005 6.740 6.778 6.670 6.732 28,510 +0.09(+1.37%)
Apr 12, 2005 6.450 6.641 6.421 6.641 35,739 +0.19(+2.95%)
Apr 11, 2005 6.587 6.587 6.425 6.450 28,777 -0.11(-1.71%)
Apr 08, 2005 6.711 6.711 6.538 6.563 14,668 -0.15(-2.22%)
Apr 07, 2005 6.566 6.711 6.475 6.711 11,101 +0.05(+0.75%)
Apr 06, 2005 6.711 6.732 6.459 6.662 21,285 +0.08(+1.21%)
Apr 05, 2005 6.454 6.657 6.305 6.582 92,619 -0.08(-1.26%)
Apr 04, 2005 6.678 6.678 6.421 6.666 19,643 -0.06(-0.92%)
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.