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, 2006 4.039 4.039 3.894 3.902 40,002 -0.10(-2.38%)
Mar 30, 2006 4.018 4.064 3.982 3.998 57,251 -0.03(-0.77%)
Mar 29, 2006 4.027 4.035 3.974 4.029 19,532 +0.02(+0.46%)
Mar 28, 2006 4.031 4.035 3.945 4.010 31,628 +0.04(+1.04%)
Mar 27, 2006 3.936 3.985 3.927 3.969 60,281 +0.04(+1.05%)
Mar 24, 2006 3.828 3.936 3.828 3.927 48,972 +0.09(+2.38%)
Mar 23, 2006 3.853 3.936 3.811 3.836 52,380 -0.01(-0.22%)
Mar 22, 2006 3.807 3.844 3.787 3.844 16,414 +0.10(+2.54%)
Mar 21, 2006 3.737 3.828 3.737 3.749 39,227 -0.02(-0.55%)
Mar 20, 2006 3.770 3.799 3.741 3.770 38,916 +0.04(+1.11%)
Mar 17, 2006 3.728 3.745 3.728 3.728 44,098 -0.00(-0.11%)
Mar 16, 2006 3.795 3.807 3.728 3.733 57,176 +0.00(+0.00%)
Mar 15, 2006 3.749 3.923 3.733 3.733 55,711 -0.02(-0.44%)
Mar 14, 2006 3.832 3.832 3.728 3.749 115,157 -0.06(-1.52%)
Mar 13, 2006 4.114 4.139 3.778 3.807 207,545 -0.35(-8.37%)
Mar 10, 2006 4.143 4.199 4.139 4.155 35,232 +0.01(+0.30%)
Mar 09, 2006 4.234 4.234 4.139 4.143 57,398 -0.06(-1.48%)
Mar 08, 2006 4.234 4.234 4.147 4.205 41,421 +0.07(+1.60%)
Mar 07, 2006 4.139 4.176 4.105 4.139 90,794 +0.00(+0.00%)
Mar 06, 2006 4.163 4.201 4.139 4.139 30,223 -0.03(-0.79%)
Mar 03, 2006 4.155 4.184 4.130 4.172 77,062 +0.02(+0.40%)
Mar 02, 2006 4.230 4.230 4.139 4.155 62,929 -0.04(-0.89%)
Mar 01, 2006 4.209 4.230 4.126 4.192 138,929 -0.02(-0.39%)
Feb 28, 2006 4.284 4.275 4.205 4.209 65,526 -0.07(-1.75%)
Feb 27, 2006 4.267 4.308 4.251 4.284 24,367 -0.00(-0.09%)
Feb 24, 2006 4.317 4.338 4.267 4.288 54,734 -0.07(-1.69%)
Feb 23, 2006 4.478 4.478 4.337 4.361 47,125 -0.07(-1.61%)
Feb 22, 2006 4.395 4.557 4.358 4.433 35,123 +0.07(+1.52%)
Feb 21, 2006 4.400 4.433 4.350 4.366 58,784 -0.11(-2.41%)
Feb 17, 2006 4.396 4.482 4.387 4.474 61,345 +0.06(+1.28%)
Feb 16, 2006 4.379 4.418 4.366 4.418 23,414 -0.01(-0.15%)
Feb 15, 2006 4.474 4.474 4.371 4.424 62,728 -0.00(-0.09%)
Feb 14, 2006 4.474 4.474 4.391 4.429 79,029 -0.01(-0.28%)
Feb 13, 2006 4.478 4.487 4.441 4.441 24,961 -0.03(-0.74%)
Feb 10, 2006 4.540 4.578 4.474 4.474 295,976 +0.04(+0.84%)
Feb 09, 2006 4.557 4.557 4.437 4.437 40,190 -0.09(-1.92%)
Feb 08, 2006 4.532 4.532 4.391 4.524 32,111 +0.06(+1.39%)
Feb 07, 2006 4.350 4.536 4.350 4.462 52,086 +0.09(+1.99%)
Feb 06, 2006 4.495 4.495 4.375 4.375 104,597 -0.10(-2.31%)
Feb 03, 2006 4.445 4.533 4.255 4.478 78,742 +0.03(+0.74%)
Feb 02, 2006 4.453 4.453 4.429 4.445 67,795 +0.02(+0.37%)
Feb 01, 2006 4.391 4.458 4.362 4.429 85,563 +0.06(+1.42%)
Jan 31, 2006 4.371 4.412 4.296 4.366 89,327 -0.07(-1.50%)
Jan 30, 2006 4.429 4.433 4.395 4.433 163,391 +0.04(+0.85%)
Jan 27, 2006 4.416 4.449 4.388 4.395 66,161 -0.02(-0.47%)
Jan 26, 2006 4.412 4.445 4.350 4.416 98,311 +0.01(+0.19%)
Jan 25, 2006 4.412 4.445 4.391 4.408 133,184 -0.02(-0.56%)
Jan 24, 2006 4.391 4.449 4.379 4.433 39,741 +0.04(+0.94%)
Jan 23, 2006 4.400 4.416 4.350 4.391 120,774 -0.10(-2.30%)
Jan 20, 2006 4.536 4.536 4.458 4.495 145,946 -0.15(-3.30%)
Jan 19, 2006 4.764 4.764 4.557 4.648 119,140 -0.12(-2.52%)
Jan 18, 2006 4.868 4.868 4.764 4.768 61,842 -0.16(-3.20%)
Jan 17, 2006 4.992 4.992 4.789 4.926 82,449 -0.06(-1.16%)
Jan 13, 2006 4.996 5.029 4.785 4.984 50,046 -0.07(-1.31%)
Jan 12, 2006 5.170 5.170 5.033 5.050 98,485 -0.13(-2.48%)
Jan 11, 2006 5.154 5.203 5.083 5.178 148,922 +0.00(+0.00%)
Jan 10, 2006 5.050 5.183 5.033 5.178 72,912 +0.09(+1.79%)
Jan 09, 2006 4.984 5.249 4.984 5.087 142,093 +0.05(+1.07%)
Jan 06, 2006 4.702 5.221 4.702 5.033 197,708 +0.33(+7.05%)
Jan 05, 2006 4.561 4.702 4.516 4.702 107,428 +0.10(+2.25%)
Jan 04, 2006 4.549 4.623 4.499 4.598 74,006 +0.08(+1.83%)
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.