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 +0.070 (+2.99%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 10, 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 (%)
Apr 29, 2005 6.351 6.351 6.148 6.198 17,370 -0.01(-0.20%)
Apr 28, 2005 6.289 6.318 6.198 6.210 8,310 -0.01(-0.13%)
Apr 27, 2005 6.210 6.285 5.663 6.218 69,642 +0.13(+2.11%)
Apr 26, 2005 6.148 6.164 6.040 6.090 42,165 +0.03(+0.55%)
Apr 25, 2005 5.990 6.111 5.927 6.057 26,805 -0.05(-0.75%)
Apr 22, 2005 6.028 6.160 6.007 6.102 49,300 +0.09(+1.52%)
Apr 21, 2005 6.111 6.214 6.007 6.011 56,988 -0.17(-2.74%)
Apr 20, 2005 6.475 6.475 6.152 6.181 36,888 -0.15(-2.36%)
Apr 19, 2005 6.355 6.355 6.243 6.330 23,868 +0.11(+1.73%)
Apr 18, 2005 6.214 6.338 6.214 6.222 16,725 -0.06(-0.92%)
Apr 15, 2005 6.363 6.517 6.177 6.280 77,825 -0.41(-6.07%)
Apr 14, 2005 6.711 6.761 6.525 6.686 33,917 -0.05(-0.68%)
Apr 13, 2005 6.740 6.778 6.670 6.732 28,510 +0.09(+1.37%)
Apr 12, 2005 6.450 6.641 6.421 6.641 35,739 +0.19(+2.95%)
Apr 11, 2005 6.587 6.587 6.425 6.450 28,777 -0.11(-1.71%)
Apr 08, 2005 6.711 6.711 6.538 6.563 14,668 -0.15(-2.22%)
Apr 07, 2005 6.566 6.711 6.475 6.711 11,101 +0.05(+0.75%)
Apr 06, 2005 6.711 6.732 6.459 6.662 21,285 +0.08(+1.21%)
Apr 05, 2005 6.454 6.657 6.305 6.582 92,619 -0.08(-1.26%)
Apr 04, 2005 6.678 6.678 6.421 6.666 19,643 -0.06(-0.92%)
Apr 01, 2005 6.450 6.732 6.450 6.728 14,700 +0.06(+0.94%)
Mar 31, 2005 6.836 6.877 6.106 6.665 85,708 -0.24(-3.43%)
Mar 30, 2005 7.047 7.101 6.836 6.902 39,464 +2.30(+50.00%)
Mar 29, 2005 4.585 4.603 4.579 4.601 26,482 +0.00(+0.00%)
Mar 28, 2005 4.677 4.677 4.585 4.601 16,315 -0.06(-1.23%)
Mar 24, 2005 4.603 4.723 4.603 4.658 69,127 +0.01(+0.12%)
Mar 23, 2005 4.723 4.723 4.588 4.653 68,371 -0.04(-0.91%)
Mar 22, 2005 4.708 4.723 4.649 4.695 8,881 -0.01(-0.27%)
Mar 21, 2005 4.714 4.723 4.634 4.708 21,753 -0.01(-0.31%)
Mar 18, 2005 4.607 4.728 4.603 4.723 112,287 +0.05(+1.06%)
Mar 17, 2005 4.670 4.673 4.610 4.673 36,026 -0.02(-0.43%)
Mar 16, 2005 4.695 4.695 4.672 4.693 11,948 -0.02(-0.35%)
Mar 15, 2005 4.697 4.739 4.695 4.710 20,587 -0.02(-0.47%)
Mar 14, 2005 4.695 4.767 4.695 4.732 39,412 +0.04(+0.83%)
Mar 11, 2005 4.640 4.693 4.605 4.693 26,243 +0.05(+1.15%)
Mar 10, 2005 4.745 4.749 4.605 4.640 36,062 -0.13(-2.63%)
Mar 09, 2005 4.750 4.787 4.745 4.765 48,627 +0.01(+0.31%)
Mar 08, 2005 4.760 4.760 4.751 4.751 58,399 -0.01(-0.19%)
Mar 07, 2005 4.750 5.016 4.747 4.760 92,076 +0.01(+0.28%)
Mar 04, 2005 4.750 4.752 4.732 4.746 79,106 +0.01(+0.11%)
Mar 03, 2005 4.760 4.760 4.728 4.741 20,996 +0.01(+0.19%)
Mar 02, 2005 4.760 4.760 4.682 4.732 29,042 -0.00(-0.08%)
Mar 01, 2005 4.760 4.760 4.660 4.736 69,363 -0.00(-0.08%)
Feb 28, 2005 4.787 4.787 4.723 4.739 35,983 -0.01(-0.16%)
Feb 25, 2005 4.754 4.754 4.695 4.747 53,163 +0.05(+1.02%)
Feb 24, 2005 4.743 4.743 4.669 4.699 53,178 +0.04(+0.83%)
Feb 23, 2005 4.754 4.754 4.603 4.660 41,403 -0.09(-1.98%)
Feb 22, 2005 4.483 5.017 4.480 4.754 197,346 +0.31(+6.92%)
Feb 18, 2005 4.419 4.491 4.406 4.447 68,425 -0.03(-0.70%)
Feb 17, 2005 4.458 4.487 4.428 4.478 25,077 +0.01(+0.12%)
Feb 16, 2005 4.474 4.493 4.430 4.472 26,152 +0.03(+0.58%)
Feb 15, 2005 4.456 4.493 4.419 4.447 24,063 -0.01(-0.21%)
Feb 14, 2005 4.456 4.493 4.402 4.456 38,271 -0.04(-0.97%)
Feb 11, 2005 4.539 4.546 4.438 4.499 18,918 +0.04(+0.83%)
Feb 10, 2005 4.410 4.511 4.410 4.462 30,722 +0.01(+0.27%)
Feb 09, 2005 4.511 4.511 4.450 4.450 22,372 -0.01(-0.12%)
Feb 08, 2005 4.419 4.511 4.406 4.456 61,549 +0.06(+1.26%)
Feb 07, 2005 4.419 4.419 4.345 4.401 46,389 +0.03(+0.67%)
Feb 04, 2005 4.294 4.373 4.294 4.371 31,460 -0.00(-0.04%)
Feb 03, 2005 4.369 4.373 4.266 4.373 31,558 +0.07(+1.71%)
Feb 02, 2005 4.296 4.369 4.266 4.299 49,137 +0.03(+0.69%)
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.