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 (%)
Dec 31, 2004 4.280 4.285 4.235 4.271 48,614 +0.01(+0.28%)
Dec 30, 2004 4.285 4.332 4.156 4.259 113,432 -0.03(-0.60%)
Dec 29, 2004 4.472 4.579 4.271 4.285 118,834 -0.11(-2.55%)
Dec 28, 2004 4.472 4.472 4.396 4.397 53,629 -0.02(-0.35%)
Dec 27, 2004 4.363 4.434 4.363 4.413 76,393 +0.13(+3.11%)
Dec 23, 2004 4.199 4.315 4.199 4.280 39,740 +0.08(+1.93%)
Dec 22, 2004 4.363 4.468 4.199 4.199 79,480 -0.03(-0.82%)
Dec 21, 2004 4.302 4.334 4.233 4.233 36,653 +0.00(+0.00%)
Dec 20, 2004 4.299 4.299 4.185 4.233 56,330 +0.00(+0.08%)
Dec 17, 2004 4.261 4.261 4.199 4.230 70,220 -0.01(-0.33%)
Dec 16, 2004 4.299 4.299 4.244 4.244 136,968 -0.02(-0.57%)
Dec 15, 2004 4.275 4.304 4.251 4.268 65,204 +0.06(+1.31%)
Dec 14, 2004 4.268 4.290 4.190 4.213 59,031 +0.05(+1.29%)
Dec 13, 2004 4.263 4.268 4.123 4.159 68,291 +0.03(+0.75%)
Dec 10, 2004 4.190 4.192 4.123 4.128 43,598 -0.02(-0.42%)
Dec 09, 2004 4.268 4.268 4.145 4.145 47,456 +0.00(+0.00%)
Dec 08, 2004 4.282 4.282 4.145 4.145 102,629 -0.07(-1.76%)
Dec 07, 2004 4.187 4.239 4.159 4.220 76,779 -0.04(-1.01%)
Dec 06, 2004 4.351 4.351 4.233 4.263 53,244 +0.03(+0.69%)
Dec 03, 2004 4.579 4.579 4.159 4.233 81,795 -0.03(-0.69%)
Dec 02, 2004 4.577 4.577 4.263 4.263 107,259 +0.00(+0.00%)
Dec 01, 2004 4.439 4.518 4.259 4.263 142,755 +0.00(+0.08%)
Nov 30, 2004 4.491 4.491 4.237 4.259 185,196 -0.06(-1.32%)
Nov 29, 2004 4.233 4.365 4.147 4.316 225,708 +0.17(+4.08%)
Nov 26, 2004 4.147 4.147 4.145 4.147 82,566 +0.00(+0.04%)
Nov 24, 2004 4.209 4.209 4.064 4.145 180,952 +0.00(+0.04%)
Nov 23, 2004 3.933 4.144 3.933 4.144 79,866 +0.19(+4.81%)
Nov 22, 2004 3.972 4.024 3.931 3.953 47,456 +0.01(+0.13%)
Nov 19, 2004 3.966 3.966 3.917 3.948 32,409 +0.00(+0.09%)
Nov 18, 2004 3.971 3.974 3.900 3.945 14,661 -0.02(-0.52%)
Nov 17, 2004 3.959 3.974 3.900 3.966 38,196 +0.01(+0.26%)
Nov 16, 2004 3.853 3.974 3.820 3.955 82,181 +0.10(+2.65%)
Nov 15, 2004 4.130 4.130 3.801 3.853 33,952 -0.03(-0.84%)
Nov 12, 2004 3.801 3.888 3.801 3.886 18,905 +0.02(+0.40%)
Nov 11, 2004 4.026 4.040 3.805 3.870 54,015 -0.16(-3.99%)
Nov 10, 2004 3.938 4.097 3.801 4.031 85,267 +0.15(+3.73%)
Nov 09, 2004 3.722 3.886 3.675 3.886 64,818 +0.16(+4.17%)
Nov 08, 2004 3.601 3.775 3.547 3.731 157,031 +0.20(+5.57%)
Nov 05, 2004 3.489 3.556 3.489 3.534 73,692 +0.01(+0.29%)
Nov 04, 2004 3.502 3.525 3.477 3.523 43,598 +0.04(+1.29%)
Nov 03, 2004 3.521 3.523 3.478 3.478 40,125 -0.02(-0.49%)
Nov 02, 2004 3.501 3.508 3.464 3.496 24,692 +0.05(+1.45%)
Nov 01, 2004 3.523 3.523 3.439 3.445 55,559 -0.02(-0.55%)
Oct 29, 2004 3.414 3.508 3.414 3.464 117,677 +0.01(+0.30%)
Oct 28, 2004 3.471 3.506 3.447 3.454 43,598 -0.00(-0.05%)
Oct 27, 2004 3.508 3.508 3.439 3.456 72,149 -0.01(-0.35%)
Oct 26, 2004 3.489 3.520 3.452 3.468 130,023 +0.02(+0.60%)
Oct 25, 2004 3.525 3.558 3.414 3.447 148,157 +0.00(+0.00%)
Oct 22, 2004 3.496 3.520 3.447 3.447 5,015 -0.02(-0.60%)
Oct 21, 2004 3.456 3.468 3.456 3.468 32,023 +0.01(+0.35%)
Oct 20, 2004 3.473 3.473 3.456 3.456 21,220 -0.00(-0.10%)
Oct 19, 2004 3.430 3.497 3.421 3.459 46,299 +0.02(+0.60%)
Oct 18, 2004 3.473 3.473 3.413 3.439 21,992 +0.00(+0.00%)
Oct 15, 2004 3.439 3.444 3.404 3.439 10,803 +0.02(+0.51%)
Oct 14, 2004 3.456 3.456 3.388 3.421 37,039 +0.02(+0.46%)
Oct 13, 2004 3.375 3.418 3.375 3.406 21,606 -0.04(-1.25%)
Oct 12, 2004 3.456 3.456 3.390 3.449 14,275 +0.03(+0.81%)
Oct 11, 2004 3.404 3.456 3.371 3.421 53,244 +0.02(+0.71%)
Oct 08, 2004 3.423 3.423 3.378 3.397 37,039 -0.03(-0.76%)
Oct 07, 2004 3.471 3.471 3.404 3.423 7,716 -0.05(-1.44%)
Oct 06, 2004 3.466 3.473 3.449 3.473 38,582 +0.03(+0.90%)
Oct 05, 2004 3.421 3.456 3.387 3.442 52,086 +0.02(+0.61%)
Oct 04, 2004 3.421 3.421 3.409 3.421 57,488 +0.01(+0.41%)
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.