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 (%)
Aug 30, 2002 2.679 2.679 2.615 2.642 39,104 +0.03(+1.06%)
Aug 29, 2002 2.615 2.661 2.615 2.615 144,831 -0.04(-1.39%)
Aug 28, 2002 2.670 2.670 2.646 2.651 41,638 -0.03(-1.03%)
Aug 27, 2002 2.679 2.679 2.664 2.679 1,810 +0.00(+0.07%)
Aug 26, 2002 2.651 2.677 2.633 2.677 2,643,168 +0.03(+0.97%)
Aug 23, 2002 2.670 2.670 2.651 2.652 13,758 -0.03(-1.03%)
Aug 22, 2002 2.697 2.734 2.644 2.679 73,501 -0.00(-0.14%)
Aug 21, 2002 2.688 2.688 2.677 2.683 17,017 -0.01(-0.21%)
Aug 20, 2002 2.638 2.688 2.638 2.688 8,689 +0.06(+2.46%)
Aug 16, 2002 2.615 2.624 2.609 2.624 45,621 +0.01(+0.35%)
Aug 15, 2002 2.600 2.615 2.596 2.615 109,709 +0.01(+0.21%)
Aug 14, 2002 2.563 2.609 2.513 2.609 34,759 +0.02(+0.85%)
Aug 13, 2002 2.581 2.589 2.576 2.587 50,690 +0.00(+0.00%)
Aug 12, 2002 2.578 2.587 2.578 2.587 120,209 +0.05(+1.81%)
Aug 07, 2002 2.586 2.586 2.541 2.541 26,431 -0.04(-1.43%)
Aug 06, 2002 2.561 2.605 2.561 2.578 147,003 -0.01(-0.57%)
Aug 05, 2002 2.578 2.600 2.561 2.592 37,294 +0.01(+0.57%)
Aug 02, 2002 2.578 2.578 2.578 2.578 10,862 +0.00(+0.00%)
Aug 01, 2002 2.578 2.592 2.517 2.578 45,983 +0.01(+0.57%)
Jul 31, 2002 2.504 2.613 2.495 2.563 42,725 +0.06(+2.50%)
Jul 30, 2002 2.525 2.525 2.406 2.500 55,035 -0.01(-0.44%)
Jul 29, 2002 2.476 2.511 2.440 2.511 17,017 +0.12(+4.92%)
Jul 26, 2002 2.486 2.578 2.394 2.394 6,155 -0.05(-1.89%)
Jul 25, 2002 2.467 2.526 2.394 2.440 16,655 +0.05(+1.92%)
Jul 24, 2002 2.221 2.394 2.173 2.394 45,259 +0.05(+1.96%)
Jul 23, 2002 3.554 2.430 2.025 2.348 13,396 -0.02(-0.92%)
Jul 19, 2002 2.494 2.494 2.369 2.369 18,465 -0.13(-5.38%)
Jul 17, 2002 2.481 2.511 2.443 2.504 29,871 -0.07(-2.86%)
Jul 12, 2002 2.578 2.578 2.578 2.578 2,715 -0.01(-0.24%)
Jul 11, 2002 2.602 2.646 2.584 2.584 17,379 -0.02(-0.80%)
Jul 10, 2002 2.616 2.651 2.603 2.605 8,689 -0.05(-1.76%)
Jul 09, 2002 2.603 2.651 2.603 2.651 15,207 +0.05(+1.84%)
Jul 08, 2002 2.665 2.665 2.603 2.603 15,750 -0.09(-3.37%)
Jul 05, 2002 2.639 2.694 2.639 2.694 7,060 +0.00(+0.00%)
Jul 04, 2002 2.694 2.694 2.584 2.694 39,104 +0.00(+0.00%)
Jul 03, 2002 2.694 2.694 2.584 2.694 39,104 +0.00(+0.00%)
Jul 02, 2002 2.762 2.762 2.542 2.694 58,113 -0.01(-0.23%)
Jul 01, 2002 2.762 2.762 2.639 2.700 15,207 -0.05(-1.70%)
Jun 28, 2002 2.700 2.768 2.670 2.747 34,759 +0.03(+1.27%)
Jun 27, 2002 2.680 2.713 2.639 2.713 141,210 +0.03(+1.24%)
Jun 26, 2002 2.676 2.680 2.658 2.680 26,069 -0.00(-0.09%)
Jun 25, 2002 2.681 2.698 2.642 2.682 68,975 -0.03(-1.13%)
Jun 21, 2002 2.700 2.700 2.682 2.713 40,733 +0.01(+0.45%)
Jun 20, 2002 2.700 2.700 2.670 2.700 43,992 +0.00(+0.00%)
Jun 19, 2002 2.725 2.725 2.659 2.700 14,121 +0.00(+0.10%)
Jun 18, 2002 2.737 2.737 2.651 2.698 123,287 -0.06(-2.32%)
Jun 17, 2002 2.700 2.762 2.676 2.762 34,216 +0.06(+2.27%)
Jun 14, 2002 2.651 2.700 2.639 2.700 13,577 -0.04(-1.57%)
Jun 12, 2002 2.764 2.834 2.743 2.743 322,068 -0.10(-3.46%)
Jun 11, 2002 2.793 2.860 2.793 2.842 25,526 -0.01(-0.43%)
Jun 10, 2002 2.731 2.860 2.731 2.854 71,691 +0.03(+0.96%)
Jun 07, 2002 2.793 2.829 2.590 2.827 96,674 +0.03(+1.01%)
Jun 06, 2002 2.348 2.811 2.334 2.799 101,019 +0.28(+10.95%)
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.