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 (%)
May 31, 2006 3.745 3.749 3.724 3.728 23,288 +0.06(+1.58%)
May 30, 2006 3.654 3.778 3.654 3.670 31,689 -0.00(-0.11%)
May 26, 2006 3.654 3.720 3.654 3.675 32,159 +0.02(+0.68%)
May 25, 2006 3.714 3.728 3.625 3.650 49,860 -0.06(-1.56%)
May 24, 2006 3.749 3.749 3.708 3.708 25,584 -0.02(-0.56%)
May 23, 2006 3.695 3.728 3.695 3.728 24,700 +0.03(+0.90%)
May 22, 2006 3.811 3.815 3.683 3.695 71,240 -0.09(-2.41%)
May 19, 2006 3.795 3.807 3.753 3.786 44,776 -0.01(-0.22%)
May 18, 2006 3.907 3.907 3.782 3.795 23,233 -0.05(-1.19%)
May 17, 2006 3.853 3.859 3.840 3.840 8,465 -0.02(-0.54%)
May 16, 2006 3.857 3.886 3.844 3.861 43,084 +0.00(+0.00%)
May 15, 2006 3.898 3.902 3.861 3.861 28,304 -0.03(-0.85%)
May 12, 2006 3.865 3.907 3.865 3.894 20,684 -0.02(-0.42%)
May 11, 2006 3.915 3.952 3.911 3.911 39,123 -0.02(-0.53%)
May 10, 2006 3.915 3.960 3.915 3.931 23,317 -0.01(-0.31%)
May 09, 2006 3.919 3.973 3.902 3.944 39,444 -0.04(-0.94%)
May 08, 2006 4.060 4.060 3.944 3.981 27,093 -0.08(-2.08%)
May 05, 2006 4.006 4.101 3.915 4.066 18,717 +0.10(+2.55%)
May 04, 2006 3.948 3.998 3.948 3.965 9,066 -0.03(-0.83%)
May 03, 2006 3.991 4.018 3.989 3.998 15,453 -0.03(-0.82%)
May 02, 2006 3.960 4.056 3.960 4.031 34,588 +0.05(+1.14%)
May 01, 2006 3.956 4.010 3.956 3.985 29,111 +0.05(+1.16%)
Apr 28, 2006 3.977 3.985 3.936 3.940 7,000 -0.05(-1.14%)
Apr 27, 2006 3.989 3.989 3.965 3.985 8,825 -0.02(-0.41%)
Apr 26, 2006 3.869 4.014 3.865 4.002 54,029 +0.15(+3.87%)
Apr 25, 2006 3.803 3.857 3.757 3.853 116,975 +0.10(+2.54%)
Apr 24, 2006 3.770 3.770 3.749 3.757 70,153 -0.01(-0.33%)
Apr 21, 2006 3.840 3.840 3.770 3.770 77,257 -0.08(-2.05%)
Apr 20, 2006 3.965 3.965 3.849 3.849 25,565 -0.10(-2.52%)
Apr 19, 2006 3.873 3.998 3.873 3.948 43,782 +0.09(+2.36%)
Apr 18, 2006 3.936 3.936 3.853 3.857 82,754 -0.07(-1.90%)
Apr 17, 2006 3.894 3.969 3.894 3.931 47,089 +0.04(+0.96%)
Apr 13, 2006 4.002 4.027 3.882 3.894 30,733 -0.05(-1.26%)
Apr 12, 2006 3.977 4.002 3.944 3.944 28,437 -0.03(-0.83%)
Apr 11, 2006 4.018 4.018 3.960 3.977 88,429 -0.05(-1.34%)
Apr 10, 2006 3.956 4.052 3.873 4.031 46,869 +0.07(+1.88%)
Apr 07, 2006 3.840 3.985 3.840 3.956 52,602 +0.09(+2.36%)
Apr 06, 2006 3.936 3.936 3.840 3.865 33,748 -0.05(-1.17%)
Apr 05, 2006 3.894 3.936 3.894 3.911 18,053 +0.01(+0.21%)
Apr 04, 2006 3.936 3.936 3.902 3.902 13,401 -0.01(-0.32%)
Apr 03, 2006 3.915 3.923 3.894 3.915 23,626 +0.01(+0.32%)
Mar 31, 2006 4.039 4.039 3.894 3.902 40,002 -0.10(-2.38%)
Mar 30, 2006 4.018 4.064 3.982 3.998 57,251 -0.03(-0.77%)
Mar 29, 2006 4.027 4.035 3.974 4.029 19,532 +0.02(+0.46%)
Mar 28, 2006 4.031 4.035 3.945 4.010 31,628 +0.04(+1.04%)
Mar 27, 2006 3.936 3.985 3.927 3.969 60,281 +0.04(+1.05%)
Mar 24, 2006 3.828 3.936 3.828 3.927 48,972 +0.09(+2.38%)
Mar 23, 2006 3.853 3.936 3.811 3.836 52,380 -0.01(-0.22%)
Mar 22, 2006 3.807 3.844 3.787 3.844 16,414 +0.10(+2.54%)
Mar 21, 2006 3.737 3.828 3.737 3.749 39,227 -0.02(-0.55%)
Mar 20, 2006 3.770 3.799 3.741 3.770 38,916 +0.04(+1.11%)
Mar 17, 2006 3.728 3.745 3.728 3.728 44,098 -0.00(-0.11%)
Mar 16, 2006 3.795 3.807 3.728 3.733 57,176 +0.00(+0.00%)
Mar 15, 2006 3.749 3.923 3.733 3.733 55,711 -0.02(-0.44%)
Mar 14, 2006 3.832 3.832 3.728 3.749 115,157 -0.06(-1.52%)
Mar 13, 2006 4.114 4.139 3.778 3.807 207,545 -0.35(-8.37%)
Mar 10, 2006 4.143 4.199 4.139 4.155 35,232 +0.01(+0.30%)
Mar 09, 2006 4.234 4.234 4.139 4.143 57,398 -0.06(-1.48%)
Mar 08, 2006 4.234 4.234 4.147 4.205 41,421 +0.07(+1.60%)
Mar 07, 2006 4.139 4.176 4.105 4.139 90,794 +0.00(+0.00%)
Mar 06, 2006 4.163 4.201 4.139 4.139 30,223 -0.03(-0.79%)
Mar 03, 2006 4.155 4.184 4.130 4.172 77,062 +0.02(+0.40%)
Mar 02, 2006 4.230 4.230 4.139 4.155 62,929 -0.04(-0.89%)
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.