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

Deswell Inds Inc (NQ: DSWL )

2.525 -0.025 (-0.98%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 23, 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 (%)
Jun 28, 2002 2.534 2.598 2.505 2.578 37,039 +0.03(+1.27%)
Jun 27, 2002 2.515 2.546 2.477 2.546 150,472 +0.03(+1.24%)
Jun 26, 2002 2.511 2.515 2.494 2.515 27,779 -0.00(-0.09%)
Jun 25, 2002 2.516 2.532 2.479 2.517 73,499 -0.03(-1.13%)
Jun 21, 2002 2.534 2.534 2.517 2.546 43,405 +0.01(+0.45%)
Jun 20, 2002 2.534 2.534 2.505 2.534 46,877 +0.00(+0.00%)
Jun 19, 2002 2.557 2.557 2.496 2.534 15,047 +0.00(+0.10%)
Jun 18, 2002 2.569 2.569 2.488 2.532 131,373 -0.06(-2.32%)
Jun 17, 2002 2.534 2.592 2.511 2.592 36,460 +0.06(+2.27%)
Jun 14, 2002 2.488 2.534 2.477 2.534 14,468 -0.04(-1.57%)
Jun 12, 2002 2.594 2.660 2.575 2.575 343,192 -0.09(-3.46%)
Jun 11, 2002 2.621 2.684 2.621 2.667 27,200 -0.01(-0.43%)
Jun 10, 2002 2.563 2.684 2.563 2.678 76,393 +0.03(+0.96%)
Jun 07, 2002 2.621 2.655 2.431 2.653 103,015 +0.03(+1.01%)
Jun 06, 2002 2.204 2.638 2.191 2.626 107,645 +0.26(+10.95%)
Jun 05, 2002 2.408 2.431 2.132 2.367 214,133 -0.13(-5.30%)
May 31, 2002 2.511 2.512 2.482 2.500 21,413 -0.09(-3.34%)
May 28, 2002 2.569 2.586 2.569 2.586 14,468 +0.01(+0.45%)
May 27, 2002 2.569 2.575 2.569 2.575 7,523 +0.00(+0.00%)
May 24, 2002 2.569 2.575 2.569 2.575 7,523 -0.00(-0.01%)
May 23, 2002 2.543 2.592 2.543 2.575 44,562 +0.06(+2.40%)
May 22, 2002 2.539 2.539 2.511 2.515 9,838 -0.05(-2.02%)
May 21, 2002 2.555 2.569 2.546 2.566 60,188 +0.01(+0.59%)
May 20, 2002 2.546 2.552 2.540 2.552 25,464 +0.01(+0.20%)
May 17, 2002 2.563 2.563 2.546 2.546 9,259 -0.03(-1.01%)
May 16, 2002 2.592 2.592 2.592 2.572 13,311 +0.01(+0.36%)
May 15, 2002 2.556 2.586 2.534 2.563 39,933 +0.02(+0.68%)
May 14, 2002 2.556 2.556 2.545 2.546 4,629 +0.01(+0.45%)
May 13, 2002 2.546 2.557 2.511 2.534 15,625 +0.00(+0.00%)
May 10, 2002 2.538 2.538 2.534 2.534 7,523 -0.04(-1.57%)
May 09, 2002 2.562 2.621 2.534 2.575 52,665 +0.10(+3.95%)
May 08, 2002 2.569 2.592 2.466 2.477 76,972 -0.09(-3.54%)
May 07, 2002 2.546 2.575 2.477 2.568 56,716 +0.03(+1.32%)
May 06, 2002 2.505 2.565 2.505 2.534 49,771 -0.03(-1.08%)
May 03, 2002 2.578 2.578 2.461 2.562 51,507 -0.02(-0.67%)
May 02, 2002 2.592 2.684 2.579 2.579 19,677 -0.01(-0.49%)
May 01, 2002 2.622 2.707 2.575 2.592 24,307 -0.09(-3.43%)
Apr 30, 2002 2.707 2.707 2.632 2.684 19,098 -0.02(-0.85%)
Apr 29, 2002 2.621 2.724 2.621 2.707 35,881 +0.12(+4.63%)
Apr 26, 2002 2.706 2.706 2.517 2.587 30,673 -0.11(-4.02%)
Apr 25, 2002 2.641 2.707 2.638 2.696 42,248 +0.10(+4.00%)
Apr 24, 2002 2.593 2.593 2.592 2.592 5,787 -0.05(-1.74%)
Apr 23, 2002 2.638 2.638 2.593 2.638 24,885 -0.00(-0.00%)
Apr 22, 2002 2.592 2.641 2.592 2.638 48,614 +0.05(+1.78%)
Apr 19, 2002 2.592 2.592 2.547 2.592 5,208 +0.04(+1.72%)
Apr 18, 2002 2.592 2.592 2.547 2.548 21,413 -0.06(-2.12%)
Apr 17, 2002 2.592 2.603 2.592 2.603 4,051 -0.01(-0.22%)
Apr 16, 2002 2.534 2.609 2.534 2.609 41,090 +0.11(+4.38%)
Apr 15, 2002 2.509 2.523 2.497 2.500 46,877 -0.03(-1.36%)
Apr 12, 2002 2.528 2.534 2.505 2.534 32,988 -0.00(-0.10%)
Apr 11, 2002 2.614 2.615 2.534 2.537 63,082 -0.08(-3.08%)
Apr 10, 2002 2.660 2.690 2.604 2.617 93,755 -0.03(-0.96%)
Apr 09, 2002 2.707 2.707 2.605 2.643 41,090 -0.06(-2.38%)
Apr 08, 2002 2.674 2.707 2.621 2.707 36,460 +0.03(+1.03%)
Apr 05, 2002 2.696 2.707 2.678 2.679 18,519 -0.03(-1.02%)
Apr 04, 2002 2.671 2.707 2.649 2.707 39,354 +0.03(+1.30%)
Apr 03, 2002 2.645 2.672 2.632 2.672 60,767 -0.00(-0.00%)
Apr 02, 2002 2.579 2.672 2.579 2.672 132,531 +0.09(+3.61%)
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.