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 (%)
Dec 31, 2007 2.344 2.387 2.333 2.352 125,432 -0.01(-0.33%)
Dec 28, 2007 2.352 2.418 2.333 2.360 129,995 +0.00(+0.00%)
Dec 27, 2007 2.410 2.434 2.360 2.360 91,479 -0.06(-2.41%)
Dec 26, 2007 2.418 2.445 2.364 2.418 139,417 -0.05(-2.20%)
Dec 24, 2007 2.399 2.484 2.375 2.473 43,883 +0.11(+4.60%)
Dec 21, 2007 2.422 2.515 2.352 2.364 223,033 -0.07(-2.88%)
Dec 20, 2007 2.519 2.570 2.422 2.434 50,980 -0.02(-0.79%)
Dec 19, 2007 2.488 2.527 2.438 2.453 49,115 +0.01(+0.48%)
Dec 18, 2007 2.554 2.644 2.399 2.442 82,806 -0.08(-3.24%)
Dec 17, 2007 2.527 2.550 2.453 2.523 65,886 -0.03(-1.07%)
Dec 14, 2007 2.364 2.675 2.364 2.550 148,540 +0.17(+7.19%)
Dec 13, 2007 2.391 2.418 2.352 2.379 152,187 -0.03(-1.29%)
Dec 12, 2007 2.543 2.546 2.379 2.410 229,288 -0.14(-5.34%)
Dec 11, 2007 2.640 2.648 2.527 2.546 64,134 -0.04(-1.50%)
Dec 10, 2007 2.636 2.686 2.558 2.585 125,391 -0.09(-3.48%)
Dec 07, 2007 2.527 2.904 2.527 2.679 207,464 +0.14(+5.67%)
Dec 06, 2007 2.492 2.609 2.395 2.535 99,872 +0.05(+1.87%)
Dec 05, 2007 2.504 2.504 2.379 2.488 81,985 +0.02(+0.79%)
Dec 04, 2007 2.379 2.469 2.379 2.469 95,582 +0.07(+2.75%)
Dec 03, 2007 2.480 2.480 2.403 2.403 75,449 -0.04(-1.59%)
Nov 30, 2007 2.442 2.504 2.442 2.442 181,778 -0.02(-0.63%)
Nov 29, 2007 2.543 2.570 2.430 2.457 56,086 -0.03(-1.40%)
Nov 28, 2007 2.410 2.585 2.410 2.492 89,413 +0.08(+3.22%)
Nov 27, 2007 2.465 2.465 2.403 2.414 91,924 -0.08(-3.12%)
Nov 26, 2007 2.430 2.570 2.430 2.492 129,537 +0.07(+3.05%)
Nov 23, 2007 2.372 2.422 2.372 2.418 48,670 +0.05(+1.97%)
Nov 21, 2007 2.504 2.504 2.344 2.372 180,361 -0.14(-5.72%)
Nov 20, 2007 3.258 3.258 2.375 2.515 371,586 -0.88(-25.89%)
Nov 16, 2007 3.375 3.437 3.347 3.394 37,841 -0.01(-0.23%)
Nov 15, 2007 3.608 3.627 3.398 3.402 44,267 -0.16(-4.37%)
Nov 14, 2007 3.557 3.654 3.557 3.557 31,997 -0.02(-0.44%)
Nov 13, 2007 3.437 3.635 3.398 3.573 91,430 +0.10(+2.91%)
Nov 12, 2007 3.398 3.491 3.398 3.472 36,455 +0.07(+2.17%)
Nov 09, 2007 3.410 3.468 3.316 3.398 45,630 -0.11(-3.10%)
Nov 08, 2007 3.557 3.561 3.406 3.507 41,540 -0.05(-1.53%)
Nov 07, 2007 3.705 3.732 3.557 3.561 140,330 -0.14(-3.88%)
Nov 06, 2007 3.771 3.776 3.705 3.705 72,597 -0.04(-1.14%)
Nov 05, 2007 3.810 3.810 3.693 3.748 68,674 -0.07(-1.73%)
Nov 02, 2007 3.833 3.849 3.791 3.814 41,123 -0.04(-1.01%)
Nov 01, 2007 3.872 3.921 3.849 3.853 35,097 -0.07(-1.88%)
Oct 31, 2007 3.864 3.927 3.864 3.927 87,135 +0.05(+1.20%)
Oct 30, 2007 3.896 3.938 3.853 3.880 53,411 -0.06(-1.58%)
Oct 29, 2007 4.008 4.008 3.923 3.942 25,199 -0.06(-1.55%)
Oct 26, 2007 4.055 4.055 3.977 4.004 13,995 +0.01(+0.29%)
Oct 25, 2007 3.927 4.024 3.927 3.993 27,560 +0.03(+0.88%)
Oct 24, 2007 3.938 3.997 3.911 3.958 24,134 +0.04(+1.09%)
Oct 23, 2007 4.036 4.098 3.896 3.915 38,827 -0.12(-2.89%)
Oct 22, 2007 3.892 4.055 3.892 4.032 38,839 +0.07(+1.67%)
Oct 19, 2007 4.063 4.113 3.899 3.966 88,871 -0.15(-3.59%)
Oct 18, 2007 4.113 4.195 4.085 4.113 45,972 -0.05(-1.12%)
Oct 17, 2007 4.195 4.280 4.008 4.160 50,934 -0.03(-0.83%)
Oct 16, 2007 4.385 4.385 4.102 4.195 117,479 -0.05(-1.19%)
Oct 15, 2007 4.078 4.327 4.016 4.245 102,033 +0.14(+3.41%)
Oct 12, 2007 4.222 4.222 4.082 4.105 77,741 -0.07(-1.58%)
Oct 11, 2007 4.315 4.378 4.105 4.172 112,810 -0.14(-3.25%)
Oct 10, 2007 4.335 4.350 4.277 4.312 30,529 -0.05(-1.11%)
Oct 09, 2007 4.240 4.366 4.238 4.360 92,418 +0.13(+3.07%)
Oct 08, 2007 4.385 4.556 4.187 4.230 134,614 -0.11(-2.60%)
Oct 05, 2007 4.529 4.832 4.277 4.343 560,778 -0.10(-2.36%)
Oct 04, 2007 3.989 4.471 3.989 4.448 715,129 +0.51(+12.82%)
Oct 03, 2007 3.868 4.034 3.849 3.942 328,929 +0.09(+2.22%)
Oct 02, 2007 3.857 3.876 3.849 3.857 53,215 +0.00(+0.00%)
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.