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 (%)
Jun 30, 2005 6.450 6.512 6.322 6.454 24,865 -0.00(-0.06%)
Jun 29, 2005 5.957 6.583 5.957 6.459 154,882 +0.46(+7.59%)
Jun 28, 2005 6.090 6.131 5.957 6.003 41,226 -0.06(-0.96%)
Jun 27, 2005 6.148 6.202 6.061 6.061 46,020 -0.09(-1.40%)
Jun 24, 2005 6.260 6.260 6.147 6.147 27,609 -0.13(-2.06%)
Jun 23, 2005 6.309 6.330 6.256 6.276 12,974 +0.06(+1.00%)
Jun 22, 2005 6.421 6.421 6.210 6.214 94,837 -0.17(-2.60%)
Jun 21, 2005 6.525 6.695 6.260 6.380 139,144 -0.15(-2.22%)
Jun 20, 2005 6.338 6.525 6.338 6.525 62,077 +0.19(+2.94%)
Jun 17, 2005 6.359 6.359 6.314 6.338 25,048 -0.02(-0.39%)
Jun 16, 2005 6.467 6.488 6.363 6.363 31,524 -0.09(-1.41%)
Jun 15, 2005 6.338 6.454 6.338 6.454 37,475 +0.03(+0.52%)
Jun 14, 2005 6.367 6.456 6.338 6.421 41,807 -0.01(-0.13%)
Jun 13, 2005 6.628 6.628 6.405 6.430 29,301 -0.16(-2.39%)
Jun 10, 2005 6.624 6.711 6.550 6.587 38,879 -0.12(-1.85%)
Jun 09, 2005 6.778 6.778 6.703 6.711 56,431 +0.00(+0.00%)
Jun 08, 2005 6.711 6.827 6.686 6.711 57,053 +0.00(+0.06%)
Jun 07, 2005 6.624 6.711 6.492 6.707 127,386 +0.07(+1.00%)
Jun 06, 2005 6.628 6.649 6.575 6.641 119,760 +0.01(+0.12%)
Jun 03, 2005 6.608 6.633 6.587 6.633 87,731 +0.00(+0.06%)
Jun 02, 2005 6.608 6.661 6.608 6.628 23,269 -0.00(-0.06%)
Jun 01, 2005 6.628 6.645 6.546 6.633 59,445 +0.03(+0.50%)
May 31, 2005 6.421 6.616 6.405 6.599 56,356 +0.23(+3.58%)
May 27, 2005 6.421 6.421 6.338 6.372 30,175 -0.05(-0.77%)
May 26, 2005 6.297 6.450 6.297 6.421 43,565 +0.03(+0.51%)
May 25, 2005 6.421 6.425 6.388 6.388 55,093 -0.03(-0.46%)
May 24, 2005 6.421 6.450 6.417 6.418 32,345 +0.00(+0.01%)
May 23, 2005 6.442 6.447 6.393 6.417 46,418 -0.05(-0.71%)
May 20, 2005 6.408 6.463 6.396 6.463 22,523 +0.05(+0.76%)
May 19, 2005 6.463 6.463 6.401 6.414 20,001 -0.04(-0.63%)
May 18, 2005 6.421 6.454 6.392 6.454 19,793 +0.10(+1.56%)
May 17, 2005 6.297 6.355 6.297 6.355 13,141 +0.05(+0.79%)
May 16, 2005 6.421 6.421 6.305 6.305 34,160 -0.06(-0.91%)
May 13, 2005 6.421 6.421 6.343 6.363 23,595 +0.04(+0.59%)
May 12, 2005 6.326 6.382 6.301 6.326 12,959 -0.01(-0.20%)
May 11, 2005 6.218 6.338 6.218 6.338 19,571 +0.04(+0.59%)
May 10, 2005 6.214 6.314 6.210 6.301 46,633 +0.09(+1.40%)
May 09, 2005 6.318 6.318 6.111 6.214 85,196 -0.10(-1.64%)
May 06, 2005 6.359 6.359 6.301 6.318 8,566 -0.04(-0.56%)
May 05, 2005 6.156 6.353 6.156 6.353 17,992 +0.17(+2.79%)
May 04, 2005 6.173 6.214 6.106 6.181 79,898 +0.03(+0.47%)
May 03, 2005 6.214 6.214 6.115 6.152 30,233 -0.06(-1.00%)
May 02, 2005 6.094 6.214 6.090 6.214 20,541 +0.02(+0.27%)
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.