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 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM 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 (%)
Mar 30, 2007 4.723 4.942 4.723 4.826 21,941 -0.02(-0.43%)
Mar 29, 2007 4.888 4.888 4.847 4.847 16,595 -0.07(-1.35%)
Mar 28, 2007 4.946 4.951 4.880 4.913 22,127 -0.03(-0.67%)
Mar 27, 2007 4.930 4.951 4.901 4.946 17,036 +0.05(+0.93%)
Mar 26, 2007 4.971 4.971 4.888 4.901 24,273 -0.04(-0.76%)
Mar 23, 2007 4.893 4.951 4.893 4.938 34,783 +0.01(+0.25%)
Mar 22, 2007 4.930 4.955 4.893 4.926 13,167 -0.00(-0.08%)
Mar 21, 2007 4.917 4.942 4.917 4.930 3,379 +0.03(+0.68%)
Mar 20, 2007 4.930 4.930 4.864 4.897 15,849 -0.03(-0.67%)
Mar 19, 2007 4.917 4.934 4.909 4.930 7,656 +0.07(+1.36%)
Mar 16, 2007 4.931 4.934 4.859 4.864 11,979 -0.05(-1.01%)
Mar 15, 2007 4.971 4.971 4.905 4.913 12,716 +0.00(+0.00%)
Mar 14, 2007 4.912 4.930 4.859 4.913 20,573 -0.06(-1.25%)
Mar 13, 2007 4.980 4.988 4.917 4.975 11,572 -0.00(-0.08%)
Mar 12, 2007 4.988 5.062 4.967 4.980 52,122 +0.04(+0.84%)
Mar 09, 2007 5.013 5.013 4.909 4.938 8,933 -0.05(-1.08%)
Mar 08, 2007 5.009 5.013 4.926 4.992 7,461 +0.03(+0.58%)
Mar 07, 2007 4.992 5.009 4.930 4.963 15,702 -0.05(-0.91%)
Mar 06, 2007 4.951 5.013 4.951 5.009 6,133 +0.07(+1.34%)
Mar 05, 2007 4.951 5.062 4.942 4.942 49,720 -0.02(-0.50%)
Mar 02, 2007 4.971 5.013 4.963 4.967 41,006 -0.02(-0.50%)
Mar 01, 2007 4.971 4.992 4.946 4.992 31,966 +0.02(+0.33%)
Feb 28, 2007 5.071 5.096 4.967 4.975 81,156 -0.00(-0.08%)
Feb 27, 2007 4.996 5.004 4.951 4.980 64,915 -0.10(-1.88%)
Feb 26, 2007 5.091 5.104 5.048 5.075 26,793 +0.01(+0.25%)
Feb 23, 2007 5.058 5.062 4.967 5.062 34,660 -0.07(-1.45%)
Feb 22, 2007 5.158 5.178 5.137 5.137 11,043 -0.03(-0.56%)
Feb 21, 2007 5.064 5.178 4.988 5.166 38,143 +0.04(+0.73%)
Feb 20, 2007 4.971 5.178 4.971 5.129 47,115 +0.06(+1.14%)
Feb 16, 2007 5.017 5.075 4.975 5.071 39,529 +0.05(+0.91%)
Feb 15, 2007 5.054 5.071 5.004 5.025 25,584 -0.04(-0.74%)
Feb 14, 2007 4.971 5.071 4.971 5.062 53,809 +0.10(+2.00%)
Feb 13, 2007 4.980 5.025 4.644 4.963 117,407 -0.02(-0.33%)
Feb 12, 2007 4.971 5.000 4.971 4.980 33,924 +0.05(+1.01%)
Feb 09, 2007 4.992 4.992 4.930 4.930 46,155 -0.05(-1.08%)
Feb 08, 2007 4.951 4.984 4.930 4.984 28,135 +0.02(+0.33%)
Feb 07, 2007 4.971 5.009 4.930 4.967 29,366 +0.00(+0.08%)
Feb 06, 2007 4.942 4.971 4.942 4.963 17,857 +0.00(+0.08%)
Feb 05, 2007 4.909 4.971 4.909 4.959 23,165 +0.03(+0.59%)
Feb 02, 2007 4.913 4.946 4.897 4.930 8,651 -0.02(-0.33%)
Feb 01, 2007 4.888 4.951 4.888 4.946 36,726 -0.00(-0.08%)
Jan 31, 2007 4.992 4.992 4.922 4.951 7,724 -0.02(-0.42%)
Jan 30, 2007 4.971 4.971 4.938 4.971 10,193 +0.00(+0.00%)
Jan 29, 2007 4.868 4.971 4.868 4.971 11,349 +0.07(+1.44%)
Jan 26, 2007 4.843 4.901 4.826 4.901 16,259 +0.06(+1.20%)
Jan 25, 2007 4.913 4.922 4.843 4.843 89,314 -0.09(-1.76%)
Jan 24, 2007 4.992 5.013 4.922 4.930 44,663 -0.00(-0.08%)
Jan 23, 2007 4.992 4.992 4.922 4.934 42,937 -0.07(-1.49%)
Jan 22, 2007 5.108 5.108 4.909 5.009 103,093 -0.05(-0.90%)
Jan 19, 2007 4.951 5.174 4.951 5.054 121,991 +0.12(+2.35%)
Jan 18, 2007 4.922 4.967 4.830 4.938 60,925 +0.02(+0.37%)
Jan 17, 2007 4.826 4.922 4.826 4.920 13,932 +0.03(+0.64%)
Jan 16, 2007 4.951 4.951 4.884 4.888 17,208 -0.04(-0.76%)
Jan 12, 2007 4.951 4.951 4.822 4.926 22,325 -0.02(-0.50%)
Jan 11, 2007 4.951 4.951 4.835 4.951 37,472 +0.01(+0.25%)
Jan 10, 2007 4.893 4.971 4.893 4.938 44,656 -0.02(-0.34%)
Jan 09, 2007 4.843 4.955 4.806 4.955 38,160 +0.10(+1.97%)
Jan 08, 2007 4.884 4.884 4.844 4.859 12,851 -0.02(-0.51%)
Jan 05, 2007 4.764 4.888 4.685 4.884 114,006 +0.10(+2.08%)
Jan 04, 2007 4.806 4.847 4.777 4.785 74,460 -0.01(-0.17%)
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.