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 31, 2005 6.185 6.256 6.169 6.210 138,352 +0.12(+1.97%)
Aug 30, 2005 6.007 6.131 6.007 6.090 29,801 +0.01(+0.15%)
Aug 29, 2005 6.173 6.272 5.837 6.081 30,991 -0.17(-2.67%)
Aug 26, 2005 6.256 6.628 6.173 6.247 13,517 -0.01(-0.13%)
Aug 25, 2005 6.164 6.276 6.164 6.256 26,612 +0.03(+0.47%)
Aug 24, 2005 6.293 6.293 6.227 6.227 21,966 -0.03(-0.46%)
Aug 23, 2005 6.264 6.297 6.227 6.256 20,691 +0.00(+0.07%)
Aug 22, 2005 6.222 6.309 6.214 6.251 10,196 -0.03(-0.53%)
Aug 19, 2005 6.189 6.301 6.189 6.285 22,219 +0.03(+0.46%)
Aug 18, 2005 6.086 6.256 5.961 6.256 35,995 +0.05(+0.87%)
Aug 17, 2005 6.297 6.297 6.065 6.202 24,459 -0.09(-1.45%)
Aug 16, 2005 6.305 6.369 6.256 6.293 55,986 -0.08(-1.29%)
Aug 15, 2005 6.438 6.442 6.218 6.375 26,743 -0.09(-1.35%)
Aug 12, 2005 6.272 6.479 6.177 6.463 63,279 +0.19(+2.97%)
Aug 11, 2005 6.438 6.438 6.276 6.276 31,899 -0.16(-2.45%)
Aug 10, 2005 6.438 6.483 6.433 6.434 23,889 -0.01(-0.13%)
Aug 09, 2005 6.442 6.479 6.430 6.442 57,691 -0.04(-0.64%)
Aug 08, 2005 6.546 6.575 6.450 6.483 51,002 -0.02(-0.25%)
Aug 05, 2005 6.504 6.541 6.492 6.500 33,221 -0.04(-0.63%)
Aug 04, 2005 6.483 6.550 6.483 6.541 58,533 +0.05(+0.77%)
Aug 03, 2005 6.504 6.546 6.492 6.492 67,358 -0.04(-0.63%)
Aug 02, 2005 6.442 6.579 6.442 6.533 45,448 +0.02(+0.32%)
Aug 01, 2005 6.401 6.546 6.401 6.512 142,352 +0.06(+0.90%)
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%)
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.