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

Deswell Inds Inc (NQ: DSWL )

2.550 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 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 (%)
Nov 28, 2003 4.674 4.674 4.588 4.612 15,757 -0.01(-0.11%)
Nov 26, 2003 4.579 4.617 4.563 4.617 22,188 +0.07(+1.44%)
Nov 25, 2003 4.645 4.665 4.546 4.551 15,571 +0.03(+0.76%)
Nov 24, 2003 4.577 4.646 4.517 4.517 21,529 -0.01(-0.15%)
Nov 21, 2003 4.505 4.524 4.505 4.524 3,680 -0.03(-0.65%)
Nov 20, 2003 4.582 4.620 4.328 4.553 55,694 -0.07(-1.49%)
Nov 19, 2003 4.607 4.676 4.591 4.622 46,357 -0.04(-0.93%)
Nov 18, 2003 4.538 4.748 4.525 4.665 17,748 +0.09(+1.88%)
Nov 17, 2003 4.527 4.648 4.462 4.579 34,087 +0.01(+0.15%)
Nov 14, 2003 4.579 4.674 4.570 4.572 19,638 +0.02(+0.53%)
Nov 13, 2003 4.527 4.679 4.527 4.548 34,809 +0.03(+0.65%)
Nov 12, 2003 4.446 4.518 4.406 4.518 24,885 +0.11(+2.55%)
Nov 11, 2003 4.328 4.447 4.328 4.406 15,047 +0.02(+0.35%)
Nov 10, 2003 4.323 4.446 4.323 4.391 70,015 -0.03(-0.74%)
Nov 07, 2003 4.404 4.423 4.397 4.423 62,503 +0.07(+1.63%)
Nov 06, 2003 4.404 4.404 4.320 4.353 7,878 -0.01(-0.24%)
Nov 05, 2003 4.365 4.365 4.327 4.363 7,222 +0.02(+0.56%)
Nov 04, 2003 4.347 4.389 4.337 4.339 25,788 +0.04(+0.97%)
Nov 03, 2003 4.268 4.297 4.233 4.297 34,762 +0.06(+1.46%)
Oct 31, 2003 4.458 4.458 4.147 4.235 49,771 -0.15(-3.39%)
Oct 30, 2003 4.354 4.437 4.384 4.384 67,133 +0.03(+0.67%)
Oct 29, 2003 4.332 4.577 4.321 4.354 49,771 -0.02(-0.40%)
Oct 28, 2003 4.147 4.458 4.138 4.372 168,799 +0.21(+4.98%)
Oct 27, 2003 4.285 4.325 4.097 4.164 160,503 +0.05(+1.26%)
Oct 24, 2003 4.095 4.171 4.038 4.112 57,102 +0.04(+1.10%)
Oct 23, 2003 3.978 4.095 3.978 4.067 24,307 -0.04(-1.09%)
Oct 22, 2003 4.130 4.176 4.112 4.112 13,118 +0.00(+0.00%)
Oct 21, 2003 4.138 4.176 4.112 4.112 25,464 -0.03(-0.83%)
Oct 20, 2003 4.124 4.211 4.061 4.147 17,362 +0.03(+0.63%)
Oct 17, 2003 4.061 4.334 4.061 4.121 377,334 +0.05(+1.27%)
Oct 16, 2003 4.060 4.069 4.061 4.069 81,409 +0.01(+0.22%)
Oct 15, 2003 4.017 4.076 4.017 4.060 188,283 +0.12(+3.02%)
Oct 14, 2003 3.981 4.078 3.941 3.941 16,590 -0.06(-1.60%)
Oct 13, 2003 4.050 4.086 4.000 4.005 28,292 -0.04(-1.11%)
Oct 10, 2003 4.062 4.080 4.050 4.050 48,614 +0.04(+1.08%)
Oct 09, 2003 4.052 4.052 3.934 4.007 33,181 -0.04(-1.07%)
Oct 08, 2003 4.029 4.052 4.029 4.050 32,795 +0.02(+0.60%)
Oct 07, 2003 3.948 4.035 3.933 4.026 50,543 -0.01(-0.21%)
Oct 06, 2003 3.929 4.035 3.894 4.035 50,157 +0.17(+4.47%)
Oct 03, 2003 3.845 3.862 3.803 3.862 23,921 +0.02(+0.40%)
Oct 02, 2003 3.717 3.846 3.717 3.846 24,499 +0.13(+3.44%)
Oct 01, 2003 3.632 3.755 3.632 3.718 18,376 +0.06(+1.75%)
Sep 30, 2003 3.727 3.750 3.632 3.654 18,519 -0.07(-1.95%)
Sep 29, 2003 3.765 3.834 3.632 3.727 196,385 -0.01(-0.23%)
Sep 26, 2003 3.978 3.978 3.335 3.736 108,803 -0.24(-6.00%)
Sep 25, 2003 3.993 3.993 3.974 3.974 26,236 -0.02(-0.43%)
Sep 24, 2003 3.998 4.017 3.948 3.991 57,488 -0.00(-0.04%)
Sep 23, 2003 4.009 4.009 3.983 3.993 18,519 +0.00(+0.00%)
Sep 22, 2003 4.035 4.035 3.983 3.993 52,086 -0.02(-0.61%)
Sep 19, 2003 4.035 4.035 4.000 4.018 17,748 -0.03(-0.85%)
Sep 18, 2003 4.036 4.061 4.002 4.052 64,047 +0.02(+0.39%)
Sep 17, 2003 4.035 4.036 4.009 4.036 16,204 +0.00(+0.04%)
Sep 16, 2003 4.180 4.180 4.002 4.035 107,259 -0.02(-0.60%)
Sep 15, 2003 3.978 4.059 3.976 4.059 35,881 +0.07(+1.86%)
Sep 12, 2003 4.035 4.035 3.978 3.985 24,692 -0.04(-1.07%)
Sep 11, 2003 3.974 4.029 3.974 4.028 25,850 +0.05(+1.26%)
Sep 10, 2003 4.104 4.221 3.978 3.978 71,763 -0.12(-2.87%)
Sep 09, 2003 4.147 4.147 4.078 4.095 49,771 -0.05(-1.16%)
Sep 08, 2003 4.187 4.187 3.985 4.144 32,795 +0.16(+4.03%)
Sep 05, 2003 4.240 4.240 3.983 3.983 28,936 -0.10(-2.54%)
Sep 04, 2003 3.985 4.133 3.985 4.086 42,440 -0.07(-1.75%)
Sep 03, 2003 3.991 4.159 3.924 4.159 70,220 +0.19(+4.83%)
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.