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 (%)
Sep 28, 2007 4.089 4.134 4.043 4.101 151,177 -0.04(-1.00%)
Sep 27, 2007 4.002 4.197 3.977 4.143 162,082 +0.15(+3.63%)
Sep 26, 2007 3.927 4.072 3.927 3.998 39,406 +0.02(+0.42%)
Sep 25, 2007 3.960 3.994 3.936 3.981 35,437 +0.05(+1.16%)
Sep 24, 2007 3.969 4.060 3.907 3.936 31,162 +0.01(+0.21%)
Sep 21, 2007 3.890 3.927 3.882 3.927 26,250 -0.01(-0.32%)
Sep 20, 2007 3.981 3.994 3.936 3.940 25,106 -0.08(-2.06%)
Sep 19, 2007 4.105 4.134 3.948 4.023 26,689 -0.04(-0.92%)
Sep 18, 2007 3.828 4.060 3.828 4.060 70,515 +0.22(+5.83%)
Sep 17, 2007 3.927 3.927 3.832 3.836 16,250 -0.05(-1.28%)
Sep 14, 2007 3.927 3.927 3.853 3.886 22,458 -0.04(-1.05%)
Sep 13, 2007 3.923 3.952 3.853 3.927 34,904 +0.01(+0.21%)
Sep 12, 2007 3.911 3.923 3.853 3.919 47,453 +0.03(+0.75%)
Sep 11, 2007 3.927 3.948 3.836 3.890 87,854 -0.07(-1.68%)
Sep 10, 2007 3.952 3.973 3.878 3.956 36,123 -0.05(-1.34%)
Sep 07, 2007 4.006 4.014 3.923 4.010 40,584 +0.02(+0.62%)
Sep 06, 2007 3.994 4.014 3.965 3.985 13,833 -0.05(-1.23%)
Sep 05, 2007 4.151 4.151 4.023 4.035 16,887 -0.10(-2.31%)
Sep 04, 2007 4.122 4.147 3.989 4.130 48,289 +0.00(+0.00%)
Aug 31, 2007 4.010 4.163 3.985 4.130 21,435 +0.08(+1.94%)
Aug 30, 2007 4.159 4.159 4.047 4.052 8,624 -0.08(-2.00%)
Aug 29, 2007 4.151 4.151 4.130 4.134 12,894 -0.01(-0.20%)
Aug 28, 2007 4.143 4.147 4.081 4.143 16,542 +0.00(+0.10%)
Aug 27, 2007 4.143 4.143 4.056 4.139 22,692 +0.04(+1.01%)
Aug 24, 2007 4.093 4.126 4.072 4.097 9,177 -0.02(-0.50%)
Aug 23, 2007 4.188 4.188 4.039 4.118 19,436 -0.02(-0.60%)
Aug 22, 2007 4.006 4.143 3.956 4.143 45,679 +0.10(+2.35%)
Aug 21, 2007 4.139 4.139 3.998 4.047 42,001 +0.01(+0.13%)
Aug 20, 2007 4.081 4.081 4.018 4.042 38,179 +0.05(+1.32%)
Aug 17, 2007 4.101 4.234 3.981 3.989 117,264 -0.11(-2.73%)
Aug 16, 2007 4.122 4.139 4.060 4.101 53,276 -0.02(-0.60%)
Aug 15, 2007 4.089 4.250 4.076 4.126 40,458 -0.02(-0.40%)
Aug 14, 2007 4.242 4.246 4.114 4.143 56,170 -0.10(-2.44%)
Aug 13, 2007 4.163 4.250 4.163 4.246 15,745 +0.08(+1.99%)
Aug 10, 2007 4.163 4.217 4.163 4.163 16,505 -0.06(-1.47%)
Aug 09, 2007 4.226 4.242 4.163 4.226 25,012 +0.00(+0.00%)
Aug 08, 2007 4.151 4.275 4.151 4.226 31,993 +0.07(+1.80%)
Aug 07, 2007 4.300 4.391 4.056 4.151 66,701 -0.12(-2.91%)
Aug 06, 2007 4.271 4.279 4.143 4.275 52,803 -0.04(-0.86%)
Aug 03, 2007 4.296 4.313 4.267 4.313 21,362 +0.05(+1.07%)
Aug 02, 2007 4.246 4.337 4.246 4.267 38,532 -0.01(-0.19%)
Aug 01, 2007 4.391 4.391 4.246 4.275 31,401 -0.08(-1.81%)
Jul 31, 2007 4.308 4.391 4.308 4.354 16,783 +0.01(+0.29%)
Jul 30, 2007 4.288 4.404 4.267 4.342 29,943 +0.05(+1.26%)
Jul 27, 2007 4.350 4.412 4.275 4.288 47,101 +0.06(+1.37%)
Jul 26, 2007 4.350 4.449 4.192 4.230 38,187 -0.12(-2.85%)
Jul 25, 2007 4.279 4.424 4.279 4.354 67,942 -0.01(-0.19%)
Jul 24, 2007 4.420 4.495 4.362 4.362 44,125 -0.08(-1.86%)
Jul 23, 2007 4.429 4.540 4.429 4.445 44,525 -0.07(-1.65%)
Jul 20, 2007 4.371 4.540 4.354 4.520 35,657 +0.11(+2.54%)
Jul 19, 2007 4.408 4.458 4.391 4.408 40,371 +0.02(+0.47%)
Jul 18, 2007 4.308 4.387 4.308 4.387 18,729 +0.03(+0.76%)
Jul 17, 2007 4.184 4.408 4.184 4.354 65,639 +0.12(+2.74%)
Jul 16, 2007 4.143 4.263 4.143 4.238 117,289 +0.11(+2.61%)
Jul 13, 2007 4.143 4.180 4.126 4.130 83,396 -0.03(-0.80%)
Jul 12, 2007 4.234 4.329 4.159 4.163 38,368 -0.02(-0.49%)
Jul 11, 2007 4.221 4.221 4.122 4.184 55,277 +0.00(+0.10%)
Jul 10, 2007 4.168 4.180 4.122 4.180 49,348 +0.06(+1.41%)
Jul 09, 2007 4.221 4.246 4.118 4.122 143,143 -0.13(-3.12%)
Jul 06, 2007 4.362 4.362 4.213 4.255 84,190 -0.10(-2.38%)
Jul 05, 2007 4.433 4.466 4.350 4.358 81,597 -0.04(-0.94%)
Jul 03, 2007 4.557 4.578 4.391 4.400 95,455 -0.14(-3.19%)
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.