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

Deswell Inds Inc (NQ: DSWL )

2.410 -0.060 (-2.43%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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 (%)
Jul 31, 2003 3.682 3.682 3.677 3.681 14,483 -0.00(-0.05%)
Jul 30, 2003 3.728 3.758 3.682 3.682 20,276 -0.06(-1.48%)
Jul 29, 2003 3.690 3.784 3.690 3.738 9,414 +0.05(+1.30%)
Jul 28, 2003 3.682 3.808 3.677 3.690 14,845 +0.01(+0.36%)
Jul 25, 2003 3.681 3.681 3.646 3.677 4,707 +0.00(+0.10%)
Jul 24, 2003 3.680 3.680 3.625 3.673 1,810 +0.05(+1.27%)
Jul 23, 2003 3.675 3.680 3.609 3.627 20,638 +0.02(+0.51%)
Jul 22, 2003 3.673 3.734 3.609 3.609 16,655 -0.06(-1.76%)
Jul 21, 2003 3.655 3.734 3.655 3.673 19,552 +0.02(+0.51%)
Jul 18, 2003 3.655 3.655 3.618 3.655 10,138 +0.04(+1.02%)
Jul 17, 2003 3.647 3.662 3.618 3.618 12,310 +0.00(+0.00%)
Jul 16, 2003 3.701 3.701 3.592 3.618 31,862 -0.15(-3.96%)
Jul 15, 2003 3.693 3.773 3.664 3.767 84,002 +0.08(+2.30%)
Jul 14, 2003 3.682 3.692 3.566 3.682 123,830 -0.01(-0.25%)
Jul 11, 2003 3.692 3.692 3.594 3.692 27,879 +0.02(+0.46%)
Jul 10, 2003 3.541 3.675 3.517 3.675 84,002 +0.16(+4.66%)
Jul 09, 2003 3.577 3.609 3.509 3.511 46,345 +0.03(+0.74%)
Jul 08, 2003 3.425 3.590 3.406 3.485 77,122 +0.08(+2.38%)
Jul 07, 2003 3.561 3.561 3.294 3.404 288,938 -0.17(-4.69%)
Jul 03, 2003 3.728 3.728 3.406 3.572 89,071 -0.15(-4.06%)
Jul 02, 2003 3.754 3.754 3.640 3.723 72,777 +0.04(+1.10%)
Jul 01, 2003 3.728 3.743 3.636 3.682 38,742 -0.05(-1.42%)
Jun 30, 2003 3.830 3.846 3.703 3.736 29,690 -0.09(-2.32%)
Jun 27, 2003 3.776 3.962 3.776 3.824 72,415 +0.05(+1.37%)
Jun 26, 2003 3.657 3.772 3.657 3.772 84,726 +0.11(+3.11%)
Jun 25, 2003 3.554 3.659 3.554 3.659 34,035 +0.09(+2.48%)
Jun 24, 2003 3.443 3.616 3.443 3.570 12,672 +0.06(+1.78%)
Jun 23, 2003 3.682 3.682 3.502 3.508 20,276 -0.15(-4.13%)
Jun 20, 2003 3.445 3.677 3.445 3.659 7,241 +0.21(+6.20%)
Jun 19, 2003 3.515 3.638 3.445 3.445 28,604 +0.05(+1.35%)
Jun 18, 2003 3.682 3.682 3.329 3.399 53,587 -0.24(-6.53%)
Jun 17, 2003 3.535 3.682 3.489 3.636 65,898 +0.15(+4.39%)
Jun 16, 2003 3.276 3.519 3.241 3.484 136,503 +0.24(+7.56%)
Jun 13, 2003 3.266 3.296 3.235 3.239 32,587 -0.01(-0.45%)
Jun 12, 2003 3.220 3.255 3.167 3.253 89,433 +0.05(+1.49%)
Jun 11, 2003 3.150 3.222 3.130 3.206 229,919 +0.02(+0.75%)
Jun 10, 2003 3.266 3.266 3.152 3.182 23,535 -0.09(-2.69%)
Jun 09, 2003 3.296 3.288 3.204 3.270 18,828 -0.03(-0.79%)
Jun 06, 2003 3.425 3.425 3.148 3.296 49,242 -0.09(-2.71%)
Jun 05, 2003 3.425 3.425 3.369 3.388 33,673 -0.05(-1.50%)
Jun 04, 2003 3.380 3.461 3.314 3.439 86,536 +0.13(+3.78%)
Jun 03, 2003 3.296 3.314 3.296 3.314 9,051 +0.06(+1.69%)
Jun 02, 2003 3.277 3.277 3.171 3.259 27,879 +0.06(+1.73%)
May 30, 2003 3.185 3.277 3.139 3.204 22,086 +0.04(+1.16%)
May 29, 2003 3.102 3.167 3.084 3.167 45,259 +0.02(+0.70%)
May 28, 2003 3.139 3.145 3.139 3.145 8,689 -0.00(-0.12%)
May 27, 2003 3.130 3.148 3.040 3.148 74,950 +0.05(+1.60%)
May 23, 2003 3.130 3.130 3.084 3.099 21,362 -0.08(-2.43%)
May 22, 2003 3.176 3.176 3.176 3.176 0 +0.00(+0.00%)
May 21, 2003 3.196 3.204 3.176 3.176 6,155 -0.01(-0.29%)
May 20, 2003 3.167 3.185 3.167 3.185 23,535 +0.08(+2.49%)
May 19, 2003 3.106 3.108 3.106 3.108 2,896 -0.06(-1.86%)
May 16, 2003 3.185 3.185 3.163 3.167 10,500 -0.02(-0.58%)
May 15, 2003 3.075 3.220 3.053 3.185 26,793 +0.15(+4.78%)
May 14, 2003 3.029 3.040 3.029 3.040 34,397 +0.03(+1.04%)
May 13, 2003 3.003 3.009 3.001 3.009 5,793 +0.01(+0.31%)
May 12, 2003 2.990 3.001 2.990 2.999 10,500 +0.02(+0.56%)
May 09, 2003 2.937 2.983 2.937 2.983 47,794 +0.04(+1.38%)
May 08, 2003 2.946 2.946 2.942 2.942 21,724 +0.01(+0.50%)
May 07, 2003 2.972 2.972 2.928 2.928 25,707 -0.00(-0.13%)
May 06, 2003 2.964 2.972 2.931 2.931 4,707 -0.02(-0.81%)
May 05, 2003 2.951 2.972 2.931 2.955 14,483 -0.03(-1.17%)
May 02, 2003 2.964 2.990 2.964 2.990 17,741 -0.01(-0.18%)
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.