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: 10:06 AM 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 (%)
Jun 30, 2008 2.473 2.477 2.320 2.345 83,681 -0.04(-1.57%)
Jun 27, 2008 2.506 2.523 2.382 2.382 105,726 -0.15(-5.74%)
Jun 26, 2008 2.639 2.664 2.527 2.527 67,858 -0.14(-5.43%)
Jun 25, 2008 2.776 2.776 2.651 2.672 38,848 -0.10(-3.59%)
Jun 24, 2008 2.776 2.776 2.635 2.772 26,431 -0.02(-0.59%)
Jun 23, 2008 2.858 2.858 2.784 2.788 30,723 -0.09(-3.03%)
Jun 20, 2008 2.693 2.875 2.656 2.875 74,764 +0.22(+8.10%)
Jun 19, 2008 2.668 2.718 2.618 2.660 10,613 -0.05(-1.68%)
Jun 18, 2008 2.672 2.786 2.573 2.705 77,663 +0.01(+0.46%)
Jun 17, 2008 2.788 2.796 2.598 2.693 39,850 -0.09(-3.27%)
Jun 16, 2008 2.622 2.921 2.573 2.784 105,557 +0.07(+2.75%)
Jun 13, 2008 2.676 2.858 2.593 2.709 44,142 +0.01(+0.46%)
Jun 12, 2008 2.854 2.854 2.610 2.697 63,952 -0.10(-3.41%)
Jun 11, 2008 2.734 2.838 2.734 2.792 8,028 +0.04(+1.51%)
Jun 10, 2008 2.834 2.900 2.751 2.751 26,501 -0.09(-3.21%)
Jun 09, 2008 2.900 2.900 2.829 2.842 30,368 -0.05(-1.72%)
Jun 06, 2008 2.776 2.998 2.772 2.892 55,088 +0.07(+2.65%)
Jun 05, 2008 2.875 2.883 2.767 2.817 35,973 -0.04(-1.31%)
Jun 04, 2008 2.987 2.987 2.842 2.854 76,243 -0.15(-4.97%)
Jun 03, 2008 3.062 3.062 3.003 3.003 36,367 -0.01(-0.41%)
Jun 02, 2008 3.070 3.070 2.983 3.016 44,492 -0.09(-2.80%)
May 30, 2008 3.070 3.132 3.066 3.103 41,865 -0.02(-0.79%)
May 29, 2008 3.082 3.144 3.057 3.128 18,714 +0.03(+0.94%)
May 28, 2008 3.053 3.144 2.987 3.099 29,427 +0.02(+0.54%)
May 27, 2008 2.970 3.155 2.970 3.082 64,235 +0.10(+3.33%)
May 26, 2008 3.169 3.169 2.974 2.983 37,656 +0.00(+0.00%)
May 23, 2008 3.169 3.169 2.974 2.983 37,656 -0.15(-4.89%)
May 22, 2008 3.049 3.164 3.049 3.136 61,642 +0.06(+1.88%)
May 21, 2008 3.111 3.111 2.999 3.078 93,712 +0.00(+0.00%)
May 20, 2008 2.979 3.099 2.974 3.078 100,848 +0.00(+0.14%)
May 19, 2008 2.966 3.099 2.966 3.074 59,873 +0.01(+0.27%)
May 16, 2008 2.999 3.082 2.933 3.066 41,366 +0.05(+1.51%)
May 15, 2008 3.024 3.070 2.904 3.020 50,019 -0.00(-0.14%)
May 14, 2008 2.966 3.024 2.941 3.024 182,938 +0.10(+3.25%)
May 13, 2008 3.003 3.003 2.904 2.929 128,267 -0.09(-3.02%)
May 12, 2008 2.838 3.049 2.776 3.020 69,958 +0.18(+6.42%)
May 09, 2008 2.896 2.896 2.796 2.838 30,368 -0.05(-1.86%)
May 08, 2008 2.846 2.900 2.821 2.892 51,388 +0.00(+0.00%)
May 07, 2008 2.863 2.900 2.821 2.892 47,533 -0.02(-0.71%)
May 06, 2008 2.863 2.954 2.796 2.912 86,355 +0.08(+2.78%)
May 05, 2008 2.879 2.883 2.792 2.834 44,875 -0.01(-0.29%)
May 02, 2008 2.792 2.850 2.751 2.842 92,332 +0.09(+3.31%)
May 01, 2008 2.672 2.767 2.631 2.751 84,011 +0.08(+3.11%)
Apr 30, 2008 2.606 2.701 2.573 2.668 157,346 +0.10(+3.70%)
Apr 29, 2008 2.568 2.606 2.564 2.573 29,362 +0.00(+0.16%)
Apr 28, 2008 2.535 2.585 2.535 2.569 81,455 -0.02(-0.64%)
Apr 25, 2008 2.589 2.589 2.564 2.585 43,466 -0.02(-0.79%)
Apr 24, 2008 2.610 2.610 2.515 2.606 58,115 +0.00(+0.16%)
Apr 23, 2008 2.548 2.622 2.531 2.602 57,172 +0.03(+1.29%)
Apr 22, 2008 2.519 2.606 2.511 2.569 47,673 -0.00(-0.16%)
Apr 21, 2008 2.535 2.577 2.511 2.573 47,432 +0.00(+0.00%)
Apr 18, 2008 2.560 2.577 2.544 2.573 89,261 +0.00(+0.16%)
Apr 17, 2008 2.556 2.581 2.537 2.569 37,965 -0.02(-0.64%)
Apr 16, 2008 2.519 2.606 2.519 2.585 67,558 +0.02(+0.65%)
Apr 15, 2008 2.581 2.581 2.519 2.569 144,635 +0.00(+0.16%)
Apr 14, 2008 2.482 2.577 2.482 2.564 147,358 +0.05(+1.98%)
Apr 11, 2008 2.540 2.569 2.490 2.515 39,044 -0.04(-1.46%)
Apr 10, 2008 2.560 2.564 2.477 2.552 47,318 +0.02(+0.82%)
Apr 09, 2008 2.527 2.569 2.486 2.531 37,301 +0.01(+0.33%)
Apr 08, 2008 2.569 2.569 2.515 2.523 73,260 -0.05(-1.77%)
Apr 07, 2008 2.589 2.589 2.527 2.569 63,146 +0.01(+0.32%)
Apr 04, 2008 2.531 2.569 2.519 2.560 16,380 -0.01(-0.32%)
Apr 03, 2008 2.564 2.569 2.552 2.569 31,819 -0.02(-0.64%)
Apr 02, 2008 2.589 2.589 2.569 2.585 39,531 -0.01(-0.32%)
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.