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

Deswell Inds Inc (NQ: DSWL )

2.338 +0.028 (+1.20%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 9, 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 30, 2008 2.606 2.701 2.573 2.668 157,346 +0.10(+3.70%)
Apr 29, 2008 2.568 2.606 2.564 2.573 29,362 +0.00(+0.16%)
Apr 28, 2008 2.535 2.585 2.535 2.569 81,455 -0.02(-0.64%)
Apr 25, 2008 2.589 2.589 2.564 2.585 43,466 -0.02(-0.79%)
Apr 24, 2008 2.610 2.610 2.515 2.606 58,115 +0.00(+0.16%)
Apr 23, 2008 2.548 2.622 2.531 2.602 57,172 +0.03(+1.29%)
Apr 22, 2008 2.519 2.606 2.511 2.569 47,673 -0.00(-0.16%)
Apr 21, 2008 2.535 2.577 2.511 2.573 47,432 +0.00(+0.00%)
Apr 18, 2008 2.560 2.577 2.544 2.573 89,261 +0.00(+0.16%)
Apr 17, 2008 2.556 2.581 2.537 2.569 37,965 -0.02(-0.64%)
Apr 16, 2008 2.519 2.606 2.519 2.585 67,558 +0.02(+0.65%)
Apr 15, 2008 2.581 2.581 2.519 2.569 144,635 +0.00(+0.16%)
Apr 14, 2008 2.482 2.577 2.482 2.564 147,358 +0.05(+1.98%)
Apr 11, 2008 2.540 2.569 2.490 2.515 39,044 -0.04(-1.46%)
Apr 10, 2008 2.560 2.564 2.477 2.552 47,318 +0.02(+0.82%)
Apr 09, 2008 2.527 2.569 2.486 2.531 37,301 +0.01(+0.33%)
Apr 08, 2008 2.569 2.569 2.515 2.523 73,260 -0.05(-1.77%)
Apr 07, 2008 2.589 2.589 2.527 2.569 63,146 +0.01(+0.32%)
Apr 04, 2008 2.531 2.569 2.519 2.560 16,380 -0.01(-0.32%)
Apr 03, 2008 2.564 2.569 2.552 2.569 31,819 -0.02(-0.64%)
Apr 02, 2008 2.589 2.589 2.569 2.585 39,531 -0.01(-0.32%)
Apr 01, 2008 2.589 2.606 2.568 2.593 64,539 +0.00(+0.16%)
Mar 31, 2008 2.610 2.610 2.552 2.589 37,417 +0.01(+0.32%)
Mar 28, 2008 2.569 2.581 2.556 2.581 37,936 -0.01(-0.32%)
Mar 27, 2008 2.556 2.606 2.523 2.589 25,147 -0.01(-0.48%)
Mar 26, 2008 2.573 2.614 2.515 2.602 35,811 -0.02(-0.63%)
Mar 25, 2008 2.527 2.618 2.519 2.618 30,132 +0.06(+2.27%)
Mar 24, 2008 2.527 2.589 2.515 2.560 46,534 -0.01(-0.32%)
Mar 21, 2008 2.689 2.689 2.548 2.569 23,778 +0.00(+0.00%)
Mar 20, 2008 2.689 2.689 2.548 2.569 23,778 -0.11(-4.17%)
Mar 19, 2008 2.631 2.680 2.535 2.680 27,445 +0.05(+1.73%)
Mar 18, 2008 2.627 2.747 2.552 2.635 50,642 +0.07(+2.75%)
Mar 17, 2008 2.614 2.751 2.523 2.564 50,476 -0.13(-4.77%)
Mar 14, 2008 2.643 2.726 2.593 2.693 21,500 +0.02(+0.93%)
Mar 13, 2008 2.701 2.714 2.627 2.668 18,842 +0.04(+1.58%)
Mar 12, 2008 2.639 2.677 2.610 2.627 28,345 +0.00(+0.16%)
Mar 11, 2008 2.680 2.738 2.589 2.622 46,886 -0.08(-2.91%)
Mar 10, 2008 2.701 2.730 2.656 2.701 6,867 -0.05(-1.84%)
Mar 07, 2008 2.821 2.854 2.651 2.752 9,264 -0.11(-3.74%)
Mar 06, 2008 2.854 2.867 2.718 2.858 66,822 +0.00(+0.15%)
Mar 05, 2008 2.825 2.875 2.614 2.854 19,605 +0.00(+0.15%)
Mar 04, 2008 2.825 2.883 2.817 2.850 25,282 -0.03(-1.15%)
Mar 03, 2008 2.858 2.883 2.730 2.883 52,356 +0.09(+3.11%)
Feb 29, 2008 2.796 2.821 2.606 2.796 90,154 -0.08(-2.74%)
Feb 28, 2008 2.879 2.888 2.817 2.875 68,971 -0.02(-0.57%)
Feb 27, 2008 2.639 2.900 2.631 2.892 137,007 +0.24(+8.89%)
Feb 26, 2008 2.631 2.672 2.602 2.656 60,025 +0.02(+0.79%)
Feb 25, 2008 2.598 2.685 2.589 2.635 34,100 +0.04(+1.44%)
Feb 22, 2008 2.618 2.618 2.569 2.598 51,608 -0.07(-2.49%)
Feb 21, 2008 2.548 2.664 2.527 2.664 69,757 +0.14(+5.58%)
Feb 20, 2008 2.564 2.564 2.498 2.523 176,669 -0.05(-1.78%)
Feb 19, 2008 2.527 2.589 2.511 2.569 29,540 +0.05(+1.81%)
Feb 18, 2008 2.531 2.531 2.506 2.523 17,341 +0.00(+0.00%)
Feb 15, 2008 2.531 2.531 2.506 2.523 17,341 -0.05(-1.77%)
Feb 14, 2008 2.627 2.627 2.511 2.569 33,989 +0.00(+0.00%)
Feb 13, 2008 2.544 2.585 2.486 2.569 172,469 -0.02(-0.64%)
Feb 12, 2008 2.486 2.622 2.469 2.585 26,726 +0.08(+3.26%)
Feb 11, 2008 2.448 2.527 2.444 2.503 47,135 +0.01(+0.38%)
Feb 08, 2008 2.527 2.569 2.457 2.494 27,684 -0.00(-0.17%)
Feb 07, 2008 2.519 2.527 2.465 2.498 49,356 +0.00(+0.00%)
Feb 06, 2008 2.486 2.519 2.484 2.498 26,549 +0.01(+0.33%)
Feb 05, 2008 2.527 2.535 2.486 2.490 36,198 -0.05(-1.80%)
Feb 04, 2008 2.527 2.569 2.519 2.535 54,524 +0.05(+2.00%)
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.