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 (%)
Apr 30, 2002 2.885 2.885 2.805 2.860 17,922 -0.02(-0.85%)
Apr 29, 2002 2.793 2.903 2.793 2.885 33,673 +0.13(+4.63%)
Apr 26, 2002 2.883 2.883 2.682 2.757 28,785 -0.12(-4.02%)
Apr 25, 2002 2.815 2.885 2.811 2.872 39,647 +0.11(+4.00%)
Apr 24, 2002 2.763 2.763 2.762 2.762 5,431 -0.05(-1.74%)
Apr 23, 2002 2.811 2.811 2.763 2.811 23,354 -0.00(-0.00%)
Apr 22, 2002 2.762 2.815 2.762 2.811 45,621 +0.05(+1.78%)
Apr 19, 2002 2.762 2.762 2.714 2.762 4,888 +0.05(+1.72%)
Apr 18, 2002 2.762 2.762 2.714 2.715 20,095 -0.06(-2.12%)
Apr 17, 2002 2.762 2.774 2.762 2.774 3,801 -0.01(-0.22%)
Apr 16, 2002 2.700 2.780 2.700 2.780 38,561 +0.12(+4.38%)
Apr 15, 2002 2.673 2.688 2.661 2.664 43,992 -0.04(-1.36%)
Apr 12, 2002 2.694 2.700 2.670 2.700 30,957 -0.00(-0.10%)
Apr 11, 2002 2.785 2.786 2.700 2.703 59,199 -0.09(-3.08%)
Apr 10, 2002 2.834 2.866 2.775 2.789 87,984 -0.03(-0.96%)
Apr 09, 2002 2.885 2.885 2.776 2.816 38,561 -0.07(-2.38%)
Apr 08, 2002 2.849 2.885 2.793 2.885 34,216 +0.03(+1.03%)
Apr 05, 2002 2.872 2.885 2.854 2.855 17,379 -0.03(-1.02%)
Apr 04, 2002 2.847 2.885 2.823 2.885 36,931 +0.04(+1.30%)
Apr 03, 2002 2.818 2.848 2.805 2.847 57,027 -0.00(-0.00%)
Apr 02, 2002 2.748 2.848 2.748 2.848 124,373 +0.10(+3.61%)
Apr 01, 2002 2.736 2.773 2.725 2.748 78,208 +0.05(+1.76%)
Mar 29, 2002 2.602 2.715 2.602 2.701 106,450 +0.00(+0.00%)
Mar 28, 2002 2.602 2.715 2.602 2.701 106,450 +0.15(+6.03%)
Mar 27, 2002 2.602 2.602 2.541 2.547 335,646 +0.00(+0.00%)
Mar 26, 2002 2.529 2.602 2.516 2.547 235,169 +0.02(+0.73%)
Mar 25, 2002 2.532 2.535 2.516 2.529 188,461 +0.01(+0.49%)
Mar 22, 2002 2.486 2.516 2.486 2.516 235,169 +0.00(+0.00%)
Mar 21, 2002 2.535 2.541 2.516 2.516 192,806 -0.02(-0.73%)
Mar 20, 2002 2.553 2.553 2.486 2.535 193,349 -0.03(-1.05%)
Mar 19, 2002 2.547 2.562 2.541 2.562 117,856 +0.03(+1.06%)
Mar 18, 2002 2.572 2.572 2.516 2.535 427,975 -0.03(-1.06%)
Mar 15, 2002 2.565 2.572 2.489 2.562 295,998 +0.01(+0.34%)
Mar 14, 2002 2.565 2.578 2.547 2.553 225,936 +0.00(+0.00%)
Mar 13, 2002 2.518 2.559 2.518 2.553 230,824 -0.00(-0.19%)
Mar 12, 2002 2.547 2.565 2.545 2.558 140,667 +0.01(+0.43%)
Mar 11, 2002 2.536 2.559 2.536 2.547 222,677 +0.03(+1.22%)
Mar 08, 2002 2.522 2.522 2.504 2.516 251,463 -0.01(-0.24%)
Mar 07, 2002 2.504 2.565 2.492 2.522 501,296 +0.05(+1.99%)
Mar 06, 2002 2.456 2.516 2.455 2.473 316,093 +0.02(+0.75%)
Mar 05, 2002 2.472 2.486 2.455 2.455 157,503 -0.02(-0.84%)
Mar 04, 2002 2.516 2.522 2.456 2.476 55,397 -0.04(-1.71%)
Mar 01, 2002 2.553 2.578 2.519 2.519 3,801 -0.02(-0.63%)
Feb 28, 2002 2.554 2.554 2.535 2.535 5,431 -0.02(-0.77%)
Feb 27, 2002 2.515 2.554 2.515 2.554 33,673 +0.00(+0.05%)
Feb 26, 2002 2.475 2.554 2.475 2.553 24,440 +0.07(+2.92%)
Feb 25, 2002 2.516 2.516 2.461 2.481 22,267 -0.01(-0.44%)
Feb 22, 2002 2.515 2.516 2.455 2.492 550,720 +0.03(+1.10%)
Feb 21, 2002 2.486 2.486 2.435 2.465 688,672 -0.02(-0.83%)
Feb 20, 2002 2.480 2.488 2.394 2.485 449,157 +0.11(+4.48%)
Feb 19, 2002 2.394 2.394 2.379 2.379 2,172 -0.10(-4.06%)
Feb 18, 2002 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Feb 15, 2002 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Feb 14, 2002 2.454 2.480 2.454 2.480 104,821 +0.03(+1.10%)
Feb 13, 2002 2.394 2.453 2.369 2.453 12,491 -0.00(-0.05%)
Feb 12, 2002 2.454 2.467 2.424 2.454 26,069 +0.08(+3.31%)
Feb 11, 2002 2.344 2.375 2.314 2.375 3,801 -0.06(-2.52%)
Feb 08, 2002 2.387 2.449 2.387 2.437 10,862 +0.05(+2.21%)
Feb 07, 2002 2.363 2.384 2.363 2.384 33,130 -0.06(-2.41%)
Feb 06, 2002 2.443 2.443 2.443 2.443 6,517 +0.00(+0.00%)
Feb 05, 2002 2.424 2.455 2.412 2.443 165,650 +0.10(+4.19%)
Feb 04, 2002 2.394 2.400 2.344 2.344 193,349 -0.05(-2.05%)
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.