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 (%)
Aug 31, 2004 3.638 3.653 3.603 3.653 13,758 -0.00(-0.05%)
Aug 30, 2004 3.664 3.664 3.646 3.655 23,172 -0.02(-0.60%)
Aug 27, 2004 3.679 3.679 3.649 3.677 41,638 +0.02(+0.60%)
Aug 26, 2004 3.671 3.690 3.655 3.655 66,984 -0.02(-0.60%)
Aug 25, 2004 3.664 3.677 3.655 3.677 51,415 +0.01(+0.15%)
Aug 24, 2004 3.638 3.682 3.636 3.671 35,845 +0.03(+0.91%)
Aug 23, 2004 3.688 3.688 3.638 3.638 4,707 -0.05(-1.35%)
Aug 20, 2004 3.646 3.692 3.638 3.688 41,465 +0.04(+1.16%)
Aug 19, 2004 3.638 3.693 3.638 3.646 2,172 -0.04(-1.00%)
Aug 18, 2004 3.701 3.701 3.681 3.682 38,785 +0.00(+0.00%)
Aug 17, 2004 3.719 3.719 3.666 3.682 47,070 -0.02(-0.50%)
Aug 16, 2004 3.719 3.798 3.684 3.701 28,966 +0.00(+0.00%)
Aug 13, 2004 3.682 3.701 3.682 3.701 19,190 +0.02(+0.45%)
Aug 12, 2004 3.756 3.756 3.682 3.684 9,051 -0.07(-1.91%)
Aug 11, 2004 3.717 3.758 3.682 3.756 33,673 +0.02(+0.49%)
Aug 10, 2004 3.773 3.773 3.682 3.738 19,190 -0.01(-0.15%)
Aug 09, 2004 3.721 3.743 3.682 3.743 48,518 -0.01(-0.34%)
Aug 06, 2004 3.793 3.793 3.710 3.756 56,122 -0.02(-0.54%)
Aug 05, 2004 3.773 3.811 3.738 3.776 60,829 +0.01(+0.29%)
Aug 04, 2004 3.775 3.775 3.684 3.765 39,466 +0.01(+0.20%)
Aug 03, 2004 3.811 3.811 3.758 3.758 27,336 -0.02(-0.59%)
Aug 02, 2004 3.795 3.806 3.738 3.780 47,794 +0.02(+0.64%)
Jul 30, 2004 3.775 3.819 3.756 3.756 30,776 +0.01(+0.24%)
Jul 29, 2004 3.775 3.775 3.732 3.747 7,603 -0.03(-0.73%)
Jul 28, 2004 3.937 3.937 3.775 3.775 15,931 +0.00(+0.05%)
Jul 27, 2004 3.701 3.786 3.701 3.773 18,465 -0.02(-0.63%)
Jul 26, 2004 3.776 3.922 3.701 3.797 33,673 +0.02(+0.59%)
Jul 23, 2004 3.703 3.775 3.703 3.775 36,569 +0.04(+1.04%)
Jul 22, 2004 3.684 3.821 3.684 3.736 70,967 -0.20(-4.96%)
Jul 21, 2004 4.123 4.123 3.791 3.931 31,862 +0.04(+1.14%)
Jul 20, 2004 4.145 4.145 3.885 3.887 60,829 -0.30(-7.21%)
Jul 19, 2004 4.371 4.371 4.189 4.189 64,087 -0.08(-1.89%)
Jul 16, 2004 4.279 4.279 4.255 4.270 3,620 +0.06(+1.31%)
Jul 15, 2004 4.371 4.371 4.215 4.215 29,328 -0.06(-1.46%)
Jul 14, 2004 4.327 4.327 4.277 4.277 6,879 -0.03(-0.73%)
Jul 13, 2004 4.369 4.369 4.307 4.308 4,707 +0.05(+1.25%)
Jul 12, 2004 4.240 4.268 4.240 4.255 9,776 +0.01(+0.35%)
Jul 09, 2004 4.286 4.286 4.237 4.240 7,241 -0.04(-0.99%)
Jul 08, 2004 4.428 4.428 4.283 4.283 7,241 -0.15(-3.40%)
Jul 07, 2004 4.401 4.450 4.401 4.434 4,707 +0.10(+2.42%)
Jul 06, 2004 4.437 4.439 4.329 4.329 40,190 -0.10(-2.25%)
Jul 02, 2004 4.437 4.437 4.428 4.428 2,534 +0.01(+0.21%)
Jul 01, 2004 4.329 4.505 4.329 4.419 6,517 -0.02(-0.37%)
Jun 30, 2004 4.437 4.437 4.401 4.436 3,982 -0.00(-0.08%)
Jun 29, 2004 4.336 4.439 4.336 4.439 2,534 -0.08(-1.75%)
Jun 28, 2004 4.329 4.518 4.329 4.518 4,344 +0.14(+3.11%)
Jun 25, 2004 4.424 4.424 4.382 4.382 18,103 -0.07(-1.61%)
Jun 24, 2004 4.419 4.467 4.419 4.454 11,948 +0.05(+1.09%)
Jun 23, 2004 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Jun 22, 2004 4.432 4.432 4.345 4.406 27,155 -0.00(-0.04%)
Jun 21, 2004 4.402 4.408 4.401 4.408 11,948 +0.01(+0.16%)
Jun 18, 2004 4.417 4.419 4.384 4.401 27,155 -0.15(-3.40%)
Jun 17, 2004 4.307 4.557 4.307 4.555 5,431 +0.13(+2.87%)
Jun 16, 2004 4.483 4.483 4.428 4.428 2,896 -0.03(-0.62%)
Jun 15, 2004 4.362 4.456 4.362 4.456 2,172 +0.06(+1.46%)
Jun 14, 2004 4.377 4.421 4.377 4.392 4,344 -0.09(-2.05%)
Jun 10, 2004 4.419 4.483 4.369 4.483 8,689 +0.06(+1.45%)
Jun 09, 2004 4.353 4.483 4.353 4.419 2,896 +0.05(+1.10%)
Jun 08, 2004 4.428 4.483 4.371 4.371 11,586 -0.07(-1.57%)
Jun 07, 2004 4.231 4.513 4.229 4.441 22,086 +0.25(+6.02%)
Jun 04, 2004 4.055 4.218 4.055 4.189 7,965 +0.00(+0.09%)
Jun 03, 2004 4.036 4.187 4.036 4.185 29,328 +0.04(+1.02%)
Jun 02, 2004 4.132 4.143 4.128 4.143 3,258 +0.13(+3.21%)
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.