Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.480 +0.030 (+1.22%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 22, 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 (%)
Mar 31, 2004 4.655 4.942 4.655 4.942 25,345 +0.08(+1.67%)
Mar 30, 2004 4.704 4.866 4.704 4.861 7,241 -0.01(-0.30%)
Mar 29, 2004 4.859 4.876 4.760 4.876 7,603 +0.18(+3.84%)
Mar 26, 2004 4.695 4.791 4.695 4.695 26,069 -0.04(-0.78%)
Mar 25, 2004 5.049 5.076 4.629 4.732 108,623 -0.33(-6.55%)
Mar 24, 2004 4.969 5.106 4.969 5.063 203,125 +0.07(+1.48%)
Mar 23, 2004 4.971 4.990 4.649 4.990 61,915 +0.34(+7.33%)
Mar 22, 2004 4.555 4.662 4.498 4.649 57,570 +0.13(+2.85%)
Mar 19, 2004 4.517 4.537 4.498 4.520 14,483 -0.01(-0.20%)
Mar 18, 2004 4.345 4.555 4.345 4.529 14,121 +0.03(+0.74%)
Mar 17, 2004 4.529 4.564 4.343 4.496 64,811 -0.06(-1.41%)
Mar 16, 2004 4.511 4.594 4.511 4.561 20,638 -0.03(-0.64%)
Mar 15, 2004 4.640 4.666 4.513 4.590 18,828 -0.06(-1.27%)
Mar 12, 2004 4.607 4.693 4.607 4.649 15,931 +0.08(+1.73%)
Mar 11, 2004 4.610 4.693 4.570 4.570 15,207 -0.04(-0.96%)
Mar 10, 2004 4.690 4.690 4.610 4.614 20,276 +0.00(+0.04%)
Mar 09, 2004 4.739 4.739 4.607 4.612 19,552 -0.02(-0.36%)
Mar 08, 2004 4.605 4.784 4.605 4.629 46,345 +0.05(+1.17%)
Mar 05, 2004 4.668 4.959 4.517 4.575 84,726 -0.13(-2.70%)
Mar 04, 2004 4.557 4.704 4.542 4.702 61,553 +0.17(+3.74%)
Mar 03, 2004 4.697 4.715 4.443 4.533 81,105 -0.32(-6.53%)
Mar 02, 2004 4.879 4.879 4.772 4.850 18,465 +0.01(+0.15%)
Mar 01, 2004 4.717 4.861 4.669 4.842 27,155 +0.13(+2.65%)
Feb 27, 2004 4.579 4.796 4.579 4.717 55,759 +0.11(+2.48%)
Feb 26, 2004 4.517 4.644 4.517 4.603 70,967 +0.04(+0.81%)
Feb 25, 2004 4.513 4.627 4.513 4.566 86,174 -0.00(-0.00%)
Feb 24, 2004 4.689 4.769 4.566 4.566 174,159 -0.18(-3.87%)
Feb 23, 2004 4.925 4.925 4.697 4.750 113,692 -0.18(-3.62%)
Feb 20, 2004 4.971 4.971 4.925 4.929 16,655 -0.02(-0.41%)
Feb 19, 2004 4.962 4.966 4.931 4.949 21,362 -0.02(-0.37%)
Feb 18, 2004 5.037 5.037 4.927 4.967 31,500 -0.00(-0.04%)
Feb 17, 2004 4.944 4.969 4.934 4.969 36,207 +0.04(+0.73%)
Feb 13, 2004 4.934 4.971 4.927 4.934 41,638 -0.01(-0.24%)
Feb 12, 2004 4.971 4.971 4.946 4.946 10,500 -0.03(-0.52%)
Feb 11, 2004 4.947 4.981 4.947 4.971 47,070 +0.01(+0.19%)
Feb 10, 2004 4.925 4.962 4.925 4.962 37,294 -0.01(-0.26%)
Feb 09, 2004 4.979 4.979 4.894 4.975 18,465 -0.01(-0.22%)
Feb 06, 2004 5.137 5.137 4.979 4.986 44,897 +0.01(+0.30%)
Feb 05, 2004 4.896 4.971 4.896 4.971 6,517 +0.07(+1.50%)
Feb 04, 2004 4.885 4.971 4.885 4.898 33,311 -0.07(-1.48%)
Feb 03, 2004 5.137 5.137 4.911 4.971 65,174 -0.05(-0.95%)
Feb 02, 2004 5.010 5.091 5.008 5.019 9,414 +0.01(+0.22%)
Jan 30, 2004 5.027 5.027 4.971 5.008 37,656 -0.03(-0.51%)
Jan 29, 2004 5.041 5.041 4.975 5.034 38,742 -0.01(-0.19%)
Jan 28, 2004 5.137 5.137 5.038 5.043 32,587 -0.08(-1.54%)
Jan 27, 2004 5.089 5.130 5.038 5.122 21,362 -0.01(-0.14%)
Jan 26, 2004 5.063 5.130 5.036 5.130 45,621 +0.07(+1.35%)
Jan 23, 2004 5.062 5.078 5.028 5.062 35,483 +0.00(+0.00%)
Jan 22, 2004 5.065 5.065 5.028 5.062 14,483 -0.01(-0.25%)
Jan 21, 2004 5.067 5.091 5.063 5.074 26,069 +0.00(+0.07%)
Jan 20, 2004 5.028 5.109 4.975 5.071 43,449 -0.01(-0.14%)
Jan 16, 2004 5.119 5.119 5.052 5.078 7,241 -0.06(-1.15%)
Jan 15, 2004 5.115 5.137 5.076 5.137 117,566 +0.06(+1.27%)
Jan 14, 2004 5.122 5.128 5.073 5.073 11,948 -0.03(-0.54%)
Jan 13, 2004 5.150 5.150 5.073 5.100 36,453 +0.01(+0.14%)
Jan 12, 2004 5.150 5.150 4.879 5.093 31,225 -0.03(-0.65%)
Jan 09, 2004 5.340 5.340 5.063 5.126 55,394 +0.01(+0.22%)
Jan 08, 2004 5.152 5.152 5.076 5.115 38,521 -0.04(-0.79%)
Jan 07, 2004 5.143 5.155 5.027 5.155 47,540 +0.13(+2.56%)
Jan 06, 2004 4.852 5.119 4.835 5.027 95,950 +0.19(+4.00%)
Jan 05, 2004 4.877 4.877 4.787 4.833 49,242 +0.05(+1.04%)
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.