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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 (%)
Nov 29, 2002 2.462 2.462 2.454 2.462 16,204 -0.01(-0.21%)
Nov 27, 2002 2.404 2.471 2.404 2.467 25,464 +0.02(+0.92%)
Nov 26, 2002 2.452 2.452 2.436 2.445 21,992 +0.00(+0.00%)
Nov 25, 2002 2.410 2.445 2.402 2.445 28,936 +0.03(+1.43%)
Nov 22, 2002 2.397 2.419 2.397 2.410 19,291 +0.05(+2.27%)
Nov 21, 2002 2.405 2.405 2.355 2.357 1,543 +0.04(+1.64%)
Nov 20, 2002 2.376 2.417 2.300 2.319 33,566 -0.08(-3.45%)
Nov 19, 2002 2.385 2.402 2.369 2.402 3,472 -0.02(-0.64%)
Nov 18, 2002 2.384 2.417 2.384 2.417 1,543 +0.02(+0.64%)
Nov 15, 2002 2.423 2.442 2.402 2.402 11,574 -0.02(-0.71%)
Nov 14, 2002 2.457 2.457 2.419 2.419 30,094 +0.00(+0.00%)
Nov 13, 2002 2.417 2.419 2.417 2.419 8,874 -0.04(-1.62%)
Nov 12, 2002 2.459 2.459 2.454 2.459 13,889 +0.02(+0.92%)
Nov 11, 2002 2.436 2.436 2.419 2.436 95,684 -0.02(-0.70%)
Nov 08, 2002 2.436 2.454 2.428 2.454 37,425 +0.01(+0.21%)
Nov 07, 2002 2.419 2.448 2.386 2.448 46,685 +0.03(+1.07%)
Nov 06, 2002 2.436 2.440 2.421 2.423 43,984 -0.00(-0.07%)
Nov 05, 2002 2.434 2.435 2.402 2.424 17,748 +0.02(+0.93%)
Nov 04, 2002 2.457 2.540 2.381 2.402 15,047 -0.03(-1.41%)
Nov 01, 2002 2.433 2.436 2.376 2.436 83,338 +0.01(+0.28%)
Oct 31, 2002 2.469 2.469 2.429 2.429 28,936 -0.00(-0.14%)
Oct 30, 2002 2.416 2.433 2.384 2.433 20,155 +0.01(+0.21%)
Oct 29, 2002 2.428 2.428 2.428 2.428 3,858 +0.06(+2.48%)
Oct 28, 2002 2.345 2.462 2.345 2.369 20,024 -0.02(-1.01%)
Oct 25, 2002 2.384 2.426 2.384 2.393 11,188 -0.03(-1.07%)
Oct 24, 2002 2.443 2.443 2.419 2.419 11,188 -0.02(-0.92%)
Oct 23, 2002 2.442 2.442 2.442 2.442 0 +0.00(+0.00%)
Oct 22, 2002 2.453 2.454 2.378 2.442 3,858 -0.00(-0.13%)
Oct 21, 2002 2.469 2.469 2.445 2.445 5,015 -0.02(-0.99%)
Oct 18, 2002 2.469 2.469 2.469 2.469 0 +0.00(+0.00%)
Oct 17, 2002 2.365 2.469 2.336 2.469 38,513 +0.14(+5.85%)
Oct 16, 2002 2.331 2.333 2.331 2.333 6,944 +0.03(+1.43%)
Oct 15, 2002 2.307 2.307 2.300 2.300 1,929 -0.03(-1.41%)
Oct 14, 2002 2.250 2.333 2.250 2.333 2,700 +0.06(+2.66%)
Oct 11, 2002 2.250 2.289 2.238 2.272 5,216 +0.03(+1.15%)
Oct 10, 2002 2.265 2.265 2.186 2.246 27,007 +0.00(+0.00%)
Oct 09, 2002 2.243 2.255 2.222 2.246 106,873 +0.01(+0.39%)
Oct 08, 2002 2.243 2.243 2.222 2.238 7,330 +0.03(+1.17%)
Oct 07, 2002 2.236 2.246 2.212 2.212 15,047 -0.02(-1.07%)
Oct 04, 2002 2.281 2.281 2.220 2.236 54,015 -0.04(-1.97%)
Oct 03, 2002 2.281 2.281 2.281 2.281 385 -0.01(-0.23%)
Oct 02, 2002 2.289 2.289 2.286 2.286 1,157 -0.05(-2.00%)
Oct 01, 2002 2.238 2.333 2.238 2.333 32,409 +0.13(+5.88%)
Sep 30, 2002 2.196 2.203 2.177 2.203 15,047 +0.01(+0.39%)
Sep 27, 2002 2.217 2.246 2.194 2.194 19,291 -0.02(-1.09%)
Sep 26, 2002 2.260 2.260 2.194 2.219 20,062 -0.02(-0.99%)
Sep 25, 2002 2.193 2.241 2.193 2.241 2,700 +0.08(+3.75%)
Sep 24, 2002 2.203 2.220 2.127 2.160 40,511 -0.03(-1.36%)
Sep 23, 2002 2.229 2.229 2.186 2.190 4,629 -0.10(-4.36%)
Sep 20, 2002 2.262 2.289 2.229 2.289 20,448 +0.03(+1.22%)
Sep 19, 2002 2.296 2.296 2.255 2.262 19,291 -0.06(-2.75%)
Sep 18, 2002 2.289 2.327 2.289 2.326 80,251 -0.00(-0.07%)
Sep 17, 2002 2.333 2.333 2.246 2.327 44,755 +0.00(+0.00%)
Sep 16, 2002 2.274 2.327 2.246 2.327 7,253,537 +0.01(+0.52%)
Sep 13, 2002 2.289 2.376 2.255 2.315 47,456 +0.02(+0.83%)
Sep 12, 2002 2.402 2.402 2.289 2.296 78,708 -0.08(-3.42%)
Sep 11, 2002 2.393 2.393 2.378 2.378 16,204 -0.02(-1.01%)
Sep 10, 2002 2.429 2.429 2.402 2.402 116,133 -0.03(-1.21%)
Sep 09, 2002 2.428 2.431 2.402 2.431 51,314 -0.01(-0.21%)
Sep 06, 2002 2.402 2.436 2.401 2.436 20,062 +0.00(+0.00%)
Sep 05, 2002 2.428 2.436 2.395 2.436 13,503 +0.01(+0.36%)
Sep 04, 2002 2.410 2.454 2.410 2.428 16,204 -0.03(-1.06%)
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.