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

Deswell Inds Inc (NQ: DSWL )

2.369 +0.019 (+0.80%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 3, 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, 2003 3.001 3.007 2.948 2.948 17,017 -0.08(-2.56%)
Apr 29, 2003 2.948 3.025 2.948 3.025 6,517 -0.00(-0.12%)
Apr 28, 2003 3.023 3.036 2.915 3.029 28,242 +0.06(+2.17%)
Apr 25, 2003 2.992 3.001 2.937 2.964 31,138 -0.04(-1.23%)
Apr 24, 2003 3.038 3.038 3.001 3.001 21,000 -0.03(-0.91%)
Apr 23, 2003 3.038 3.066 2.974 3.029 35,845 -0.01(-0.30%)
Apr 22, 2003 3.038 3.082 2.994 3.038 30,776 -0.06(-1.79%)
Apr 21, 2003 3.130 3.130 2.950 3.093 19,190 -0.04(-1.29%)
Apr 17, 2003 3.277 3.277 3.075 3.134 30,052 +0.02(+0.71%)
Apr 16, 2003 3.021 3.130 3.021 3.112 9,414 -0.02(-0.59%)
Apr 15, 2003 3.056 3.130 3.056 3.130 13,034 +0.06(+1.86%)
Apr 14, 2003 3.086 3.086 3.038 3.073 15,931 -0.05(-1.59%)
Apr 11, 2003 3.093 3.130 3.060 3.123 15,569 +0.08(+2.54%)
Apr 10, 2003 3.020 3.045 2.983 3.045 19,552 +0.06(+1.85%)
Apr 09, 2003 2.977 3.001 2.977 2.990 25,345 -0.01(-0.49%)
Apr 08, 2003 2.983 3.005 2.979 3.005 10,500 +0.02(+0.74%)
Apr 07, 2003 2.937 2.992 2.937 2.983 13,396 +0.02(+0.62%)
Apr 04, 2003 2.891 2.992 2.891 2.964 10,500 +0.04(+1.26%)
Apr 03, 2003 2.946 2.957 2.880 2.928 34,397 -0.02(-0.63%)
Apr 02, 2003 2.950 2.983 2.946 2.946 22,810 +0.00(+0.00%)
Apr 01, 2003 2.983 3.093 2.944 2.946 35,845 -0.04(-1.23%)
Mar 31, 2003 2.946 2.983 2.946 2.983 2,896 +0.00(+0.00%)
Mar 28, 2003 3.090 3.090 2.957 2.983 11,586 +0.01(+0.43%)
Mar 27, 2003 2.996 3.091 2.970 2.970 7,603 -0.16(-5.01%)
Mar 26, 2003 2.977 3.128 2.977 3.126 15,207 +0.07(+2.29%)
Mar 25, 2003 2.946 3.191 2.902 3.056 55,759 +0.12(+4.08%)
Mar 24, 2003 2.937 3.020 2.937 2.937 1,991,428 +0.02(+0.82%)
Mar 21, 2003 2.992 2.992 2.913 2.913 13,034 -0.09(-3.06%)
Mar 20, 2003 2.876 3.005 2.867 3.005 9,051 +0.08(+2.84%)
Mar 19, 2003 2.946 3.016 2.854 2.922 22,448 +0.03(+1.02%)
Mar 18, 2003 2.856 2.900 2.856 2.893 7,965 -0.01(-0.25%)
Mar 17, 2003 2.854 2.942 2.854 2.900 11,948 +0.01(+0.32%)
Mar 14, 2003 2.981 2.981 2.891 2.891 11,224 -0.09(-3.09%)
Mar 13, 2003 2.946 2.988 2.854 2.983 10,862 +0.17(+5.88%)
Mar 12, 2003 3.075 3.075 2.795 2.817 36,931 -0.13(-4.43%)
Mar 11, 2003 2.942 3.016 2.942 2.948 10,138 -0.04(-1.48%)
Mar 10, 2003 2.994 3.020 2.948 2.992 13,034 -0.03(-0.91%)
Mar 07, 2003 3.001 3.036 3.001 3.020 29,328 -0.00(-0.12%)
Mar 06, 2003 3.073 3.073 3.023 3.023 2,172 -0.08(-2.44%)
Mar 05, 2003 3.123 3.123 3.062 3.099 8,689 -0.02(-0.71%)
Mar 04, 2003 3.130 3.137 3.066 3.121 38,380 -0.09(-2.81%)
Mar 03, 2003 3.062 3.220 3.062 3.211 21,724 +0.12(+3.81%)
Feb 28, 2003 3.091 3.093 3.091 3.093 4,707 -0.01(-0.24%)
Feb 27, 2003 3.136 3.148 3.069 3.101 9,051 -0.06(-1.86%)
Feb 26, 2003 3.222 3.222 3.114 3.160 23,535 +0.01(+0.18%)
Feb 25, 2003 3.123 3.196 3.123 3.154 11,948 +0.03(+0.88%)
Feb 24, 2003 2.996 3.220 2.996 3.126 29,690 +0.13(+4.36%)
Feb 21, 2003 2.998 3.029 2.928 2.996 21,000 -0.00(-0.06%)
Feb 20, 2003 3.195 3.195 2.998 2.998 4,344 -0.08(-2.57%)
Feb 19, 2003 3.023 3.121 3.016 3.077 5,069 -0.01(-0.18%)
Feb 18, 2003 2.992 3.082 2.992 3.082 3,620 +0.05(+1.70%)
Feb 14, 2003 3.001 3.031 2.992 3.031 9,776 -0.01(-0.24%)
Feb 13, 2003 3.073 3.079 3.021 3.038 26,793 -0.02(-0.78%)
Feb 12, 2003 3.001 3.167 3.001 3.062 5,793 +0.06(+2.02%)
Feb 11, 2003 2.948 3.001 2.948 3.001 1,448 +0.03(+0.93%)
Feb 10, 2003 2.974 2.999 2.974 2.974 3,620 -0.01(-0.25%)
Feb 07, 2003 2.946 2.999 2.929 2.981 11,586 -0.02(-0.80%)
Feb 06, 2003 3.165 3.165 2.946 3.005 26,069 +0.01(+0.44%)
Feb 05, 2003 2.992 2.992 2.992 2.992 0 +0.00(+0.00%)
Feb 04, 2003 2.992 3.108 2.990 2.992 21,000 -0.00(-0.12%)
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.