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

Deswell Inds Inc (NQ: DSWL )

2.440 +0.042 (+1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Aug 31, 2006 4.387 4.387 4.259 4.259 13,309 -0.06(-1.44%)
Aug 30, 2006 4.321 4.412 4.321 4.321 15,344 -0.02(-0.48%)
Aug 29, 2006 4.333 4.358 4.333 4.342 8,878 -0.01(-0.16%)
Aug 28, 2006 4.408 4.441 4.329 4.349 28,000 -0.12(-2.63%)
Aug 25, 2006 4.325 4.478 4.325 4.466 6,051 +0.12(+2.67%)
Aug 24, 2006 4.404 4.412 4.350 4.350 18,828 +0.00(+0.00%)
Aug 23, 2006 4.499 4.516 4.350 4.350 39,415 -0.14(-3.05%)
Aug 22, 2006 4.459 4.540 4.459 4.487 13,848 -0.02(-0.36%)
Aug 21, 2006 4.474 4.511 4.474 4.503 19,911 -0.02(-0.37%)
Aug 18, 2006 4.458 4.535 4.416 4.520 63,778 +0.12(+2.83%)
Aug 17, 2006 4.395 4.429 4.395 4.395 39,263 +0.05(+1.24%)
Aug 16, 2006 4.308 4.350 4.308 4.342 32,688 +0.05(+1.06%)
Aug 15, 2006 4.354 4.371 4.296 4.296 33,962 -0.05(-1.24%)
Aug 14, 2006 4.371 4.391 4.313 4.350 39,618 -0.01(-0.29%)
Aug 11, 2006 4.284 4.449 4.284 4.363 54,750 +0.11(+2.64%)
Aug 10, 2006 4.267 4.333 4.246 4.250 20,264 +0.01(+0.20%)
Aug 09, 2006 4.226 4.279 4.226 4.242 29,350 -0.00(-0.10%)
Aug 08, 2006 4.205 4.267 4.205 4.246 12,955 +0.02(+0.49%)
Aug 07, 2006 4.184 4.271 4.184 4.226 70,170 +0.05(+1.19%)
Aug 04, 2006 4.234 4.267 4.172 4.176 64,261 +0.03(+0.80%)
Aug 03, 2006 4.114 4.159 4.081 4.143 69,678 +0.06(+1.42%)
Aug 02, 2006 3.977 4.144 3.977 4.085 99,301 +0.15(+3.90%)
Aug 01, 2006 3.687 3.936 3.687 3.931 74,339 +0.21(+5.56%)
Jul 31, 2006 3.683 3.733 3.683 3.724 30,547 +0.05(+1.35%)
Jul 28, 2006 3.604 3.691 3.604 3.675 8,651 +0.02(+0.57%)
Jul 27, 2006 3.604 3.683 3.604 3.654 36,876 +0.07(+1.97%)
Jul 26, 2006 3.583 3.625 3.563 3.583 45,942 +0.02(+0.58%)
Jul 25, 2006 3.542 3.675 3.542 3.563 45,966 -0.02(-0.58%)
Jul 24, 2006 3.646 3.646 3.563 3.583 24,111 +0.00(+0.12%)
Jul 21, 2006 3.604 3.662 3.579 3.579 18,453 -0.02(-0.46%)
Jul 20, 2006 3.542 3.600 3.542 3.596 4,084 +0.03(+0.93%)
Jul 19, 2006 3.554 3.571 3.554 3.563 27,641 +0.01(+0.23%)
Jul 18, 2006 3.546 3.567 3.546 3.554 20,317 +0.01(+0.23%)
Jul 17, 2006 3.608 3.612 3.546 3.546 26,603 +0.00(+0.00%)
Jul 14, 2006 3.521 3.629 3.521 3.546 15,388 +0.00(+0.00%)
Jul 13, 2006 3.538 3.679 3.538 3.546 41,100 +0.02(+0.59%)
Jul 12, 2006 3.567 3.625 3.521 3.525 14,002 -0.04(-1.16%)
Jul 11, 2006 3.563 3.573 3.563 3.567 4,586 -0.05(-1.26%)
Jul 10, 2006 3.675 3.675 3.563 3.612 16,701 -0.05(-1.47%)
Jul 07, 2006 3.716 3.720 3.575 3.666 17,867 -0.02(-0.56%)
Jul 06, 2006 3.567 3.695 3.563 3.687 15,738 +0.02(+0.56%)
Jul 05, 2006 3.521 3.666 3.487 3.666 58,789 +0.15(+4.36%)
Jul 03, 2006 3.480 3.517 3.480 3.513 14,227 +0.02(+0.47%)
Jun 30, 2006 3.480 3.575 3.480 3.496 25,932 -0.01(-0.24%)
Jun 29, 2006 3.463 3.517 3.463 3.505 14,965 +0.05(+1.32%)
Jun 28, 2006 3.538 3.571 3.451 3.459 113,518 -0.15(-4.13%)
Jun 27, 2006 3.430 3.820 3.430 3.608 118,838 +0.12(+3.32%)
Jun 26, 2006 3.422 3.496 3.356 3.492 131,313 +0.01(+0.36%)
Jun 23, 2006 3.604 3.618 3.438 3.480 175,870 -0.15(-4.00%)
Jun 22, 2006 3.646 3.654 3.608 3.625 35,198 +0.00(+0.00%)
Jun 21, 2006 3.689 3.689 3.625 3.625 49,855 -0.06(-1.62%)
Jun 20, 2006 3.728 3.728 3.666 3.685 147,512 -0.04(-0.96%)
Jun 19, 2006 3.708 3.720 3.708 3.720 2,896 -0.02(-0.55%)
Jun 16, 2006 3.650 3.741 3.583 3.741 68,925 +0.14(+3.79%)
Jun 15, 2006 3.554 3.699 3.430 3.604 90,459 +0.03(+0.93%)
Jun 14, 2006 3.530 3.588 3.492 3.571 35,353 -0.02(-0.69%)
Jun 13, 2006 3.666 3.666 3.574 3.596 33,709 -0.09(-2.36%)
Jun 12, 2006 3.737 3.741 3.683 3.683 13,911 -0.05(-1.44%)
Jun 09, 2006 3.666 3.737 3.666 3.737 12,194 +0.07(+1.92%)
Jun 08, 2006 3.716 3.716 3.641 3.666 29,663 -0.04(-1.12%)
Jun 07, 2006 3.728 3.749 3.708 3.708 11,110 -0.00(-0.11%)
Jun 06, 2006 3.728 3.728 3.708 3.712 18,948 -0.02(-0.55%)
Jun 05, 2006 3.757 3.777 3.733 3.733 52,385 -0.04(-0.99%)
Jun 02, 2006 3.774 3.797 3.770 3.770 29,181 +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.