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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.011 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2005 6.421 6.616 6.405 6.599 56,356 +0.23(+3.58%)
May 27, 2005 6.421 6.421 6.338 6.372 30,175 -0.05(-0.77%)
May 26, 2005 6.297 6.450 6.297 6.421 43,565 +0.03(+0.51%)
May 25, 2005 6.421 6.425 6.388 6.388 55,093 -0.03(-0.46%)
May 24, 2005 6.421 6.450 6.417 6.418 32,345 +0.00(+0.01%)
May 23, 2005 6.442 6.447 6.393 6.417 46,418 -0.05(-0.71%)
May 20, 2005 6.408 6.463 6.396 6.463 22,523 +0.05(+0.76%)
May 19, 2005 6.463 6.463 6.401 6.414 20,001 -0.04(-0.63%)
May 18, 2005 6.421 6.454 6.392 6.454 19,793 +0.10(+1.56%)
May 17, 2005 6.297 6.355 6.297 6.355 13,141 +0.05(+0.79%)
May 16, 2005 6.421 6.421 6.305 6.305 34,160 -0.06(-0.91%)
May 13, 2005 6.421 6.421 6.343 6.363 23,595 +0.04(+0.59%)
May 12, 2005 6.326 6.382 6.301 6.326 12,959 -0.01(-0.20%)
May 11, 2005 6.218 6.338 6.218 6.338 19,571 +0.04(+0.59%)
May 10, 2005 6.214 6.314 6.210 6.301 46,633 +0.09(+1.40%)
May 09, 2005 6.318 6.318 6.111 6.214 85,196 -0.10(-1.64%)
May 06, 2005 6.359 6.359 6.301 6.318 8,566 -0.04(-0.56%)
May 05, 2005 6.156 6.353 6.156 6.353 17,992 +0.17(+2.79%)
May 04, 2005 6.173 6.214 6.106 6.181 79,898 +0.03(+0.47%)
May 03, 2005 6.214 6.214 6.115 6.152 30,233 -0.06(-1.00%)
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.