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 (%)
Jul 29, 2005 6.463 6.504 6.421 6.454 73,595 -0.01(-0.13%)
Jul 28, 2005 6.475 6.475 6.396 6.463 43,702 -0.02(-0.26%)
Jul 27, 2005 6.463 6.504 6.463 6.479 26,779 +0.00(+0.06%)
Jul 26, 2005 6.471 6.504 6.465 6.475 36,620 +0.00(+0.06%)
Jul 25, 2005 6.430 6.479 6.421 6.471 61,625 +0.00(+0.00%)
Jul 22, 2005 6.459 6.471 6.425 6.471 34,638 +0.01(+0.13%)
Jul 21, 2005 6.359 6.467 6.359 6.463 87,545 +0.07(+1.17%)
Jul 20, 2005 6.488 6.562 6.384 6.388 207,205 -0.16(-2.40%)
Jul 19, 2005 6.587 6.587 6.463 6.546 59,291 +0.03(+0.51%)
Jul 18, 2005 6.483 6.587 6.483 6.512 40,738 -0.03(-0.51%)
Jul 15, 2005 6.579 6.579 6.492 6.546 49,867 +0.00(+0.00%)
Jul 14, 2005 6.504 6.583 6.504 6.546 55,912 +0.06(+0.89%)
Jul 13, 2005 6.566 6.566 6.442 6.488 63,431 -0.05(-0.70%)
Jul 12, 2005 6.471 6.537 6.467 6.533 41,658 -0.01(-0.19%)
Jul 11, 2005 6.450 6.546 6.450 6.546 73,173 +0.01(+0.13%)
Jul 08, 2005 6.533 6.584 6.508 6.537 62,569 -0.07(-1.00%)
Jul 07, 2005 6.442 6.604 6.384 6.604 69,982 +0.00(+0.00%)
Jul 06, 2005 6.608 6.608 6.558 6.604 38,008 -0.00(-0.06%)
Jul 05, 2005 6.367 6.608 6.318 6.608 121,899 +0.22(+3.44%)
Jul 01, 2005 6.454 6.454 6.380 6.388 97,761 -0.07(-1.03%)
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%)
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.