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

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 31, 2007 4.308 4.391 4.308 4.354 16,783 +0.01(+0.29%)
Jul 30, 2007 4.288 4.404 4.267 4.342 29,943 +0.05(+1.26%)
Jul 27, 2007 4.350 4.412 4.275 4.288 47,101 +0.06(+1.37%)
Jul 26, 2007 4.350 4.449 4.192 4.230 38,187 -0.12(-2.85%)
Jul 25, 2007 4.279 4.424 4.279 4.354 67,942 -0.01(-0.19%)
Jul 24, 2007 4.420 4.495 4.362 4.362 44,125 -0.08(-1.86%)
Jul 23, 2007 4.429 4.540 4.429 4.445 44,525 -0.07(-1.65%)
Jul 20, 2007 4.371 4.540 4.354 4.520 35,657 +0.11(+2.54%)
Jul 19, 2007 4.408 4.458 4.391 4.408 40,371 +0.02(+0.47%)
Jul 18, 2007 4.308 4.387 4.308 4.387 18,729 +0.03(+0.76%)
Jul 17, 2007 4.184 4.408 4.184 4.354 65,639 +0.12(+2.74%)
Jul 16, 2007 4.143 4.263 4.143 4.238 117,289 +0.11(+2.61%)
Jul 13, 2007 4.143 4.180 4.126 4.130 83,396 -0.03(-0.80%)
Jul 12, 2007 4.234 4.329 4.159 4.163 38,368 -0.02(-0.49%)
Jul 11, 2007 4.221 4.221 4.122 4.184 55,277 +0.00(+0.10%)
Jul 10, 2007 4.168 4.180 4.122 4.180 49,348 +0.06(+1.41%)
Jul 09, 2007 4.221 4.246 4.118 4.122 143,143 -0.13(-3.12%)
Jul 06, 2007 4.362 4.362 4.213 4.255 84,190 -0.10(-2.38%)
Jul 05, 2007 4.433 4.466 4.350 4.358 81,597 -0.04(-0.94%)
Jul 03, 2007 4.557 4.578 4.391 4.400 95,455 -0.14(-3.19%)
Jul 02, 2007 4.557 4.578 4.495 4.545 167,253 +0.02(+0.46%)
Jun 29, 2007 5.054 5.299 4.524 4.524 375,696 -0.58(-11.36%)
Jun 28, 2007 5.228 5.232 5.104 5.104 18,198 -0.10(-1.83%)
Jun 27, 2007 5.232 5.299 5.079 5.199 9,573 +0.02(+0.40%)
Jun 26, 2007 5.228 5.274 5.091 5.178 20,578 -0.10(-1.96%)
Jun 25, 2007 5.319 5.344 5.249 5.282 56,911 +0.05(+0.95%)
Jun 22, 2007 5.257 5.402 5.216 5.232 120,265 +0.03(+0.64%)
Jun 21, 2007 5.075 5.332 5.062 5.199 98,113 +0.10(+1.95%)
Jun 20, 2007 5.029 5.178 5.029 5.100 65,656 +0.01(+0.20%)
Jun 19, 2007 5.033 5.089 4.975 5.089 68,312 +0.12(+2.38%)
Jun 18, 2007 4.946 5.009 4.946 4.971 15,448 -0.04(-0.74%)
Jun 15, 2007 4.951 5.025 4.723 5.009 54,311 +0.04(+0.75%)
Jun 14, 2007 4.975 4.992 4.959 4.971 10,862 -0.04(-0.83%)
Jun 13, 2007 4.930 5.013 4.930 5.013 23,414 +0.03(+0.67%)
Jun 12, 2007 5.033 5.039 4.971 4.980 13,758 -0.10(-1.96%)
Jun 11, 2007 4.971 5.133 4.971 5.079 5,493 +0.08(+1.57%)
Jun 08, 2007 4.971 5.000 4.971 5.000 11,929 +0.03(+0.58%)
Jun 07, 2007 4.996 5.017 4.971 4.971 32,152 -0.05(-0.91%)
Jun 06, 2007 5.002 5.033 4.996 5.017 24,959 +0.03(+0.58%)
Jun 05, 2007 4.996 5.009 4.963 4.988 15,641 +0.00(+0.08%)
Jun 04, 2007 4.996 5.029 4.926 4.984 21,393 -0.07(-1.47%)
Jun 01, 2007 5.033 5.075 5.033 5.058 7,601 +0.05(+0.91%)
May 31, 2007 5.087 5.091 4.980 5.013 16,655 -0.08(-1.55%)
May 30, 2007 5.071 5.091 5.050 5.091 11,345 +0.05(+1.07%)
May 29, 2007 4.971 5.054 4.971 5.038 33,866 +0.05(+1.00%)
May 25, 2007 4.979 4.996 4.971 4.988 22,448 +0.02(+0.33%)
May 24, 2007 4.971 5.013 4.959 4.971 50,051 -0.02(-0.42%)
May 23, 2007 5.013 5.013 4.979 4.992 4,723 +0.02(+0.42%)
May 22, 2007 4.868 4.971 4.868 4.971 34,800 +0.07(+1.52%)
May 21, 2007 4.768 4.963 4.768 4.897 27,949 -0.02(-0.42%)
May 18, 2007 4.917 4.940 4.661 4.917 60,940 -0.06(-1.25%)
May 17, 2007 4.909 4.992 4.909 4.980 22,383 +0.01(+0.17%)
May 16, 2007 4.930 4.992 4.930 4.971 18,540 -0.03(-0.58%)
May 15, 2007 5.009 5.029 4.922 5.000 16,486 -0.07(-1.47%)
May 14, 2007 5.013 5.079 4.930 5.075 16,783 +0.07(+1.49%)
May 11, 2007 4.963 5.033 4.963 5.000 13,399 +0.02(+0.33%)
May 10, 2007 5.000 5.000 4.980 4.984 6,201 -0.03(-0.58%)
May 09, 2007 5.054 5.054 5.000 5.013 31,969 -0.02(-0.41%)
May 08, 2007 5.096 5.096 5.025 5.033 9,293 -0.10(-1.94%)
May 07, 2007 5.057 5.149 5.054 5.133 20,887 +0.08(+1.64%)
May 04, 2007 5.079 5.108 4.971 5.050 17,017 -0.00(-0.08%)
May 03, 2007 5.037 5.071 5.029 5.054 24,343 +0.00(+0.08%)
May 02, 2007 5.141 5.141 4.984 5.050 20,450 -0.13(-2.48%)
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.