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 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%)
Mar 01, 2006 4.209 4.230 4.126 4.192 138,929 -0.02(-0.39%)
Feb 28, 2006 4.284 4.275 4.205 4.209 65,526 -0.07(-1.75%)
Feb 27, 2006 4.267 4.308 4.251 4.284 24,367 -0.00(-0.09%)
Feb 24, 2006 4.317 4.338 4.267 4.288 54,734 -0.07(-1.69%)
Feb 23, 2006 4.478 4.478 4.337 4.361 47,125 -0.07(-1.61%)
Feb 22, 2006 4.395 4.557 4.358 4.433 35,123 +0.07(+1.52%)
Feb 21, 2006 4.400 4.433 4.350 4.366 58,784 -0.11(-2.41%)
Feb 17, 2006 4.396 4.482 4.387 4.474 61,345 +0.06(+1.28%)
Feb 16, 2006 4.379 4.418 4.366 4.418 23,414 -0.01(-0.15%)
Feb 15, 2006 4.474 4.474 4.371 4.424 62,728 -0.00(-0.09%)
Feb 14, 2006 4.474 4.474 4.391 4.429 79,029 -0.01(-0.28%)
Feb 13, 2006 4.478 4.487 4.441 4.441 24,961 -0.03(-0.74%)
Feb 10, 2006 4.540 4.578 4.474 4.474 295,976 +0.04(+0.84%)
Feb 09, 2006 4.557 4.557 4.437 4.437 40,190 -0.09(-1.92%)
Feb 08, 2006 4.532 4.532 4.391 4.524 32,111 +0.06(+1.39%)
Feb 07, 2006 4.350 4.536 4.350 4.462 52,086 +0.09(+1.99%)
Feb 06, 2006 4.495 4.495 4.375 4.375 104,597 -0.10(-2.31%)
Feb 03, 2006 4.445 4.533 4.255 4.478 78,742 +0.03(+0.74%)
Feb 02, 2006 4.453 4.453 4.429 4.445 67,795 +0.02(+0.37%)
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.