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 (%)
Jul 30, 2004 3.775 3.819 3.756 3.756 30,776 +0.01(+0.24%)
Jul 29, 2004 3.775 3.775 3.732 3.747 7,603 -0.03(-0.73%)
Jul 28, 2004 3.937 3.937 3.775 3.775 15,931 +0.00(+0.05%)
Jul 27, 2004 3.701 3.786 3.701 3.773 18,465 -0.02(-0.63%)
Jul 26, 2004 3.776 3.922 3.701 3.797 33,673 +0.02(+0.59%)
Jul 23, 2004 3.703 3.775 3.703 3.775 36,569 +0.04(+1.04%)
Jul 22, 2004 3.684 3.821 3.684 3.736 70,967 -0.20(-4.96%)
Jul 21, 2004 4.123 4.123 3.791 3.931 31,862 +0.04(+1.14%)
Jul 20, 2004 4.145 4.145 3.885 3.887 60,829 -0.30(-7.21%)
Jul 19, 2004 4.371 4.371 4.189 4.189 64,087 -0.08(-1.89%)
Jul 16, 2004 4.279 4.279 4.255 4.270 3,620 +0.06(+1.31%)
Jul 15, 2004 4.371 4.371 4.215 4.215 29,328 -0.06(-1.46%)
Jul 14, 2004 4.327 4.327 4.277 4.277 6,879 -0.03(-0.73%)
Jul 13, 2004 4.369 4.369 4.307 4.308 4,707 +0.05(+1.25%)
Jul 12, 2004 4.240 4.268 4.240 4.255 9,776 +0.01(+0.35%)
Jul 09, 2004 4.286 4.286 4.237 4.240 7,241 -0.04(-0.99%)
Jul 08, 2004 4.428 4.428 4.283 4.283 7,241 -0.15(-3.40%)
Jul 07, 2004 4.401 4.450 4.401 4.434 4,707 +0.10(+2.42%)
Jul 06, 2004 4.437 4.439 4.329 4.329 40,190 -0.10(-2.25%)
Jul 02, 2004 4.437 4.437 4.428 4.428 2,534 +0.01(+0.21%)
Jul 01, 2004 4.329 4.505 4.329 4.419 6,517 -0.02(-0.37%)
Jun 30, 2004 4.437 4.437 4.401 4.436 3,982 -0.00(-0.08%)
Jun 29, 2004 4.336 4.439 4.336 4.439 2,534 -0.08(-1.75%)
Jun 28, 2004 4.329 4.518 4.329 4.518 4,344 +0.14(+3.11%)
Jun 25, 2004 4.424 4.424 4.382 4.382 18,103 -0.07(-1.61%)
Jun 24, 2004 4.419 4.467 4.419 4.454 11,948 +0.05(+1.09%)
Jun 23, 2004 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Jun 22, 2004 4.432 4.432 4.345 4.406 27,155 -0.00(-0.04%)
Jun 21, 2004 4.402 4.408 4.401 4.408 11,948 +0.01(+0.16%)
Jun 18, 2004 4.417 4.419 4.384 4.401 27,155 -0.15(-3.40%)
Jun 17, 2004 4.307 4.557 4.307 4.555 5,431 +0.13(+2.87%)
Jun 16, 2004 4.483 4.483 4.428 4.428 2,896 -0.03(-0.62%)
Jun 15, 2004 4.362 4.456 4.362 4.456 2,172 +0.06(+1.46%)
Jun 14, 2004 4.377 4.421 4.377 4.392 4,344 -0.09(-2.05%)
Jun 10, 2004 4.419 4.483 4.369 4.483 8,689 +0.06(+1.45%)
Jun 09, 2004 4.353 4.483 4.353 4.419 2,896 +0.05(+1.10%)
Jun 08, 2004 4.428 4.483 4.371 4.371 11,586 -0.07(-1.57%)
Jun 07, 2004 4.231 4.513 4.229 4.441 22,086 +0.25(+6.02%)
Jun 04, 2004 4.055 4.218 4.055 4.189 7,965 +0.00(+0.09%)
Jun 03, 2004 4.036 4.187 4.036 4.185 29,328 +0.04(+1.02%)
Jun 02, 2004 4.132 4.143 4.128 4.143 3,258 +0.13(+3.21%)
Jun 01, 2004 4.069 4.069 4.014 4.014 9,776 -0.06(-1.35%)
May 28, 2004 4.069 4.069 4.069 4.069 724 +0.02(+0.40%)
May 27, 2004 4.141 4.141 4.053 4.053 5,793 -0.03(-0.77%)
May 26, 2004 4.054 4.097 4.007 4.084 9,414 -0.01(-0.27%)
May 25, 2004 4.141 4.143 4.095 4.095 6,879 -0.01(-0.22%)
May 24, 2004 4.051 4.130 4.010 4.104 2,534 +0.04(+1.09%)
May 21, 2004 4.060 4.062 4.055 4.060 5,069 -0.03(-0.68%)
May 20, 2004 4.058 4.088 4.058 4.088 724 +0.03(+0.72%)
May 19, 2004 4.008 4.141 3.970 4.058 10,500 +0.05(+1.29%)
May 18, 2004 4.007 4.064 4.007 4.007 7,603 -0.09(-2.11%)
May 17, 2004 4.141 4.141 4.093 4.093 1,086 -0.05(-1.16%)
May 14, 2004 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
May 13, 2004 4.141 4.141 4.141 4.141 362 +0.00(+0.04%)
May 12, 2004 4.113 4.139 4.054 4.139 10,138 +0.03(+0.63%)
May 11, 2004 4.049 4.113 4.047 4.113 9,414 +0.14(+3.57%)
May 10, 2004 4.051 4.134 3.960 3.971 50,328 -0.19(-4.57%)
May 07, 2004 4.239 4.239 4.130 4.161 9,776 -0.11(-2.63%)
May 06, 2004 4.574 4.574 4.176 4.273 44,897 -0.23(-5.11%)
May 05, 2004 4.465 4.603 4.465 4.504 17,017 -0.05(-1.05%)
May 04, 2004 4.533 4.552 4.533 4.552 15,207 +0.05(+1.10%)
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.