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

Deswell Inds Inc (NQ: DSWL )

2.540 -0.050 (-1.93%)
Streaming Delayed Price Updated: 1:11 PM EST, Nov 8, 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 (%)
Dec 31, 2003 4.451 4.493 4.451 4.493 16,204 +0.00(+0.04%)
Dec 30, 2003 4.455 4.491 4.455 4.491 12,404 +0.04(+0.93%)
Dec 29, 2003 4.534 4.534 4.435 4.449 43,154 -0.05(-1.04%)
Dec 26, 2003 4.493 4.570 4.493 4.496 11,030 +0.05(+1.05%)
Dec 24, 2003 4.577 4.577 4.411 4.449 26,892 -0.02(-0.51%)
Dec 23, 2003 4.451 4.529 4.446 4.472 21,992 +0.01(+0.12%)
Dec 22, 2003 4.496 4.551 4.465 4.467 17,400 -0.10(-2.19%)
Dec 19, 2003 4.643 4.643 4.493 4.567 26,957 +0.03(+0.69%)
Dec 18, 2003 4.451 4.550 4.451 4.536 21,621 +0.02(+0.46%)
Dec 17, 2003 4.838 4.838 4.406 4.515 80,834 -0.10(-2.06%)
Dec 16, 2003 4.669 4.712 4.607 4.610 24,735 -0.11(-2.38%)
Dec 15, 2003 4.750 4.750 4.691 4.722 26,004 -0.01(-0.26%)
Dec 12, 2003 4.671 4.734 4.631 4.734 73,511 +0.06(+1.18%)
Dec 11, 2003 4.700 4.717 4.679 4.679 18,211 -0.02(-0.44%)
Dec 10, 2003 4.669 4.793 4.596 4.700 30,117 -0.07(-1.41%)
Dec 09, 2003 4.890 4.890 4.612 4.767 94,971 -0.04(-0.76%)
Dec 08, 2003 4.816 4.817 4.804 4.804 13,411 -0.03(-0.54%)
Dec 05, 2003 4.831 4.831 4.821 4.829 42,741 -0.01(-0.18%)
Dec 04, 2003 5.287 5.287 4.812 4.838 263,658 -0.10(-2.03%)
Dec 03, 2003 4.669 5.182 4.669 4.938 179,432 +0.14(+2.99%)
Dec 02, 2003 4.992 5.270 4.669 4.795 64,151 +0.15(+3.24%)
Dec 01, 2003 4.639 4.816 4.613 4.645 101,001 +0.03(+0.71%)
Nov 28, 2003 4.674 4.674 4.588 4.612 15,757 -0.01(-0.11%)
Nov 26, 2003 4.579 4.617 4.563 4.617 22,188 +0.07(+1.44%)
Nov 25, 2003 4.645 4.665 4.546 4.551 15,571 +0.03(+0.76%)
Nov 24, 2003 4.577 4.646 4.517 4.517 21,529 -0.01(-0.15%)
Nov 21, 2003 4.505 4.524 4.505 4.524 3,680 -0.03(-0.65%)
Nov 20, 2003 4.582 4.620 4.328 4.553 55,694 -0.07(-1.49%)
Nov 19, 2003 4.607 4.676 4.591 4.622 46,357 -0.04(-0.93%)
Nov 18, 2003 4.538 4.748 4.525 4.665 17,748 +0.09(+1.88%)
Nov 17, 2003 4.527 4.648 4.462 4.579 34,087 +0.01(+0.15%)
Nov 14, 2003 4.579 4.674 4.570 4.572 19,638 +0.02(+0.53%)
Nov 13, 2003 4.527 4.679 4.527 4.548 34,809 +0.03(+0.65%)
Nov 12, 2003 4.446 4.518 4.406 4.518 24,885 +0.11(+2.55%)
Nov 11, 2003 4.328 4.447 4.328 4.406 15,047 +0.02(+0.35%)
Nov 10, 2003 4.323 4.446 4.323 4.391 70,015 -0.03(-0.74%)
Nov 07, 2003 4.404 4.423 4.397 4.423 62,503 +0.07(+1.63%)
Nov 06, 2003 4.404 4.404 4.320 4.353 7,878 -0.01(-0.24%)
Nov 05, 2003 4.365 4.365 4.327 4.363 7,222 +0.02(+0.56%)
Nov 04, 2003 4.347 4.389 4.337 4.339 25,788 +0.04(+0.97%)
Nov 03, 2003 4.268 4.297 4.233 4.297 34,762 +0.06(+1.46%)
Oct 31, 2003 4.458 4.458 4.147 4.235 49,771 -0.15(-3.39%)
Oct 30, 2003 4.354 4.437 4.384 4.384 67,133 +0.03(+0.67%)
Oct 29, 2003 4.332 4.577 4.321 4.354 49,771 -0.02(-0.40%)
Oct 28, 2003 4.147 4.458 4.138 4.372 168,799 +0.21(+4.98%)
Oct 27, 2003 4.285 4.325 4.097 4.164 160,503 +0.05(+1.26%)
Oct 24, 2003 4.095 4.171 4.038 4.112 57,102 +0.04(+1.10%)
Oct 23, 2003 3.978 4.095 3.978 4.067 24,307 -0.04(-1.09%)
Oct 22, 2003 4.130 4.176 4.112 4.112 13,118 +0.00(+0.00%)
Oct 21, 2003 4.138 4.176 4.112 4.112 25,464 -0.03(-0.83%)
Oct 20, 2003 4.124 4.211 4.061 4.147 17,362 +0.03(+0.63%)
Oct 17, 2003 4.061 4.334 4.061 4.121 377,334 +0.05(+1.27%)
Oct 16, 2003 4.060 4.069 4.061 4.069 81,409 +0.01(+0.22%)
Oct 15, 2003 4.017 4.076 4.017 4.060 188,283 +0.12(+3.02%)
Oct 14, 2003 3.981 4.078 3.941 3.941 16,590 -0.06(-1.60%)
Oct 13, 2003 4.050 4.086 4.000 4.005 28,292 -0.04(-1.11%)
Oct 10, 2003 4.062 4.080 4.050 4.050 48,614 +0.04(+1.08%)
Oct 09, 2003 4.052 4.052 3.934 4.007 33,181 -0.04(-1.07%)
Oct 08, 2003 4.029 4.052 4.029 4.050 32,795 +0.02(+0.60%)
Oct 07, 2003 3.948 4.035 3.933 4.026 50,543 -0.01(-0.21%)
Oct 06, 2003 3.929 4.035 3.894 4.035 50,157 +0.17(+4.47%)
Oct 03, 2003 3.845 3.862 3.803 3.862 23,921 +0.02(+0.40%)
Oct 02, 2003 3.717 3.846 3.717 3.846 24,499 +0.13(+3.44%)
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.