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 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 (%)
Feb 28, 2006 4.020 4.012 3.946 3.950 69,824 -0.07(-1.75%)
Feb 27, 2006 4.004 4.043 3.989 4.020 25,966 -0.00(-0.09%)
Feb 24, 2006 4.051 4.071 4.004 4.024 58,324 -0.07(-1.69%)
Feb 23, 2006 4.203 4.203 4.070 4.093 50,216 -0.07(-1.61%)
Feb 22, 2006 4.125 4.277 4.090 4.160 37,427 +0.06(+1.52%)
Feb 21, 2006 4.129 4.160 4.082 4.098 62,640 -0.10(-2.41%)
Feb 17, 2006 4.125 4.207 4.117 4.199 65,369 +0.05(+1.28%)
Feb 16, 2006 4.109 4.146 4.098 4.146 24,950 -0.01(-0.15%)
Feb 15, 2006 4.199 4.199 4.102 4.152 66,843 -0.00(-0.09%)
Feb 14, 2006 4.199 4.199 4.121 4.156 84,213 -0.01(-0.28%)
Feb 13, 2006 4.203 4.210 4.168 4.168 26,598 -0.03(-0.74%)
Feb 10, 2006 4.261 4.296 4.199 4.199 315,389 +0.03(+0.84%)
Feb 09, 2006 4.277 4.277 4.164 4.164 42,826 -0.08(-1.92%)
Feb 08, 2006 4.253 4.253 4.121 4.245 34,217 +0.06(+1.39%)
Feb 07, 2006 4.082 4.257 4.082 4.187 55,502 +0.08(+1.99%)
Feb 06, 2006 4.218 4.218 4.105 4.105 111,457 -0.10(-2.31%)
Feb 03, 2006 4.172 4.254 3.993 4.203 83,906 +0.03(+0.74%)
Feb 02, 2006 4.179 4.179 4.156 4.172 72,242 +0.02(+0.37%)
Feb 01, 2006 4.121 4.183 4.094 4.156 91,175 +0.06(+1.42%)
Jan 31, 2006 4.102 4.140 4.032 4.098 95,185 -0.06(-1.50%)
Jan 30, 2006 4.156 4.160 4.125 4.160 174,108 +0.03(+0.85%)
Jan 27, 2006 4.144 4.175 4.118 4.125 70,500 -0.02(-0.47%)
Jan 26, 2006 4.140 4.172 4.082 4.144 104,759 +0.01(+0.19%)
Jan 25, 2006 4.140 4.172 4.121 4.137 141,919 -0.02(-0.56%)
Jan 24, 2006 4.121 4.175 4.110 4.160 42,348 +0.04(+0.94%)
Jan 23, 2006 4.129 4.144 4.082 4.121 128,696 -0.10(-2.30%)
Jan 20, 2006 4.257 4.257 4.183 4.218 155,518 -0.14(-3.30%)
Jan 19, 2006 4.471 4.471 4.277 4.362 126,954 -0.11(-2.52%)
Jan 18, 2006 4.568 4.568 4.471 4.475 65,899 -0.15(-3.20%)
Jan 17, 2006 4.685 4.685 4.494 4.623 87,857 -0.05(-1.16%)
Jan 13, 2006 4.689 4.720 4.490 4.677 53,328 -0.06(-1.31%)
Jan 12, 2006 4.852 4.852 4.724 4.739 104,944 -0.12(-2.48%)
Jan 11, 2006 4.836 4.883 4.770 4.860 158,690 +0.00(+0.00%)
Jan 10, 2006 4.739 4.864 4.724 4.860 77,695 +0.09(+1.79%)
Jan 09, 2006 4.677 4.926 4.677 4.774 151,413 +0.05(+1.07%)
Jan 06, 2006 4.413 4.900 4.413 4.724 210,676 +0.31(+7.05%)
Jan 05, 2006 4.280 4.413 4.238 4.413 114,474 +0.10(+2.25%)
Jan 04, 2006 4.269 4.339 4.222 4.315 78,860 +0.08(+1.83%)
Jan 03, 2006 4.238 4.327 4.160 4.238 59,090 +0.05(+1.30%)
Dec 30, 2005 4.047 4.218 4.043 4.183 106,266 +0.10(+2.57%)
Dec 29, 2005 4.063 4.199 4.063 4.078 97,037 +0.01(+0.29%)
Dec 28, 2005 4.156 4.179 4.067 4.067 102,629 -0.13(-3.06%)
Dec 27, 2005 4.265 4.277 4.164 4.195 92,083 -0.00(-0.09%)
Dec 23, 2005 3.969 4.265 3.969 4.199 165,720 +0.23(+5.78%)
Dec 22, 2005 4.094 4.109 3.966 3.969 255,954 -0.17(-4.04%)
Dec 21, 2005 4.277 4.277 4.102 4.137 145,631 -0.02(-0.47%)
Dec 20, 2005 4.261 4.261 4.140 4.156 103,195 -0.06(-1.47%)
Dec 19, 2005 4.203 4.308 4.199 4.218 111,377 -0.01(-0.18%)
Dec 16, 2005 4.199 4.277 4.179 4.226 206,270 -0.06(-1.36%)
Dec 15, 2005 4.510 4.510 4.242 4.284 227,226 -0.14(-3.08%)
Dec 14, 2005 5.144 5.171 4.374 4.420 496,386 -0.81(-15.46%)
Dec 13, 2005 5.190 5.299 5.190 5.229 41,147 +0.01(+0.15%)
Dec 12, 2005 5.299 5.299 5.210 5.221 23,417 +0.01(+0.15%)
Dec 09, 2005 5.190 5.219 5.190 5.213 13,272 +0.02(+0.45%)
Dec 08, 2005 5.248 5.248 5.190 5.190 48,832 -0.08(-1.48%)
Dec 07, 2005 5.307 5.338 5.268 5.268 61,315 -0.10(-1.95%)
Dec 06, 2005 5.326 5.377 5.326 5.373 6,026 +0.01(+0.22%)
Dec 05, 2005 5.404 5.439 5.350 5.361 16,353 -0.13(-2.29%)
Dec 02, 2005 5.443 5.493 5.441 5.487 14,774 +0.07(+1.24%)
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.