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 (%)
Jun 30, 2005 6.053 6.112 5.933 6.057 26,495 -0.00(-0.06%)
Jun 29, 2005 5.591 6.178 5.591 6.061 165,041 +0.43(+7.59%)
Jun 28, 2005 5.715 5.753 5.591 5.633 43,930 -0.05(-0.96%)
Jun 27, 2005 5.769 5.820 5.688 5.688 49,038 -0.08(-1.40%)
Jun 24, 2005 5.874 5.874 5.769 5.769 29,420 -0.12(-2.06%)
Jun 23, 2005 5.921 5.940 5.871 5.890 13,825 +0.06(+1.00%)
Jun 22, 2005 6.026 6.026 5.828 5.832 101,058 -0.16(-2.60%)
Jun 21, 2005 6.123 6.283 5.874 5.987 148,270 -0.14(-2.22%)
Jun 20, 2005 5.948 6.123 5.948 6.123 66,148 +0.17(+2.94%)
Jun 17, 2005 5.968 5.968 5.925 5.948 26,691 -0.02(-0.39%)
Jun 16, 2005 6.069 6.088 5.972 5.972 33,592 -0.09(-1.41%)
Jun 15, 2005 5.948 6.057 5.948 6.057 39,933 +0.03(+0.52%)
Jun 14, 2005 5.976 6.059 5.948 6.026 44,550 -0.01(-0.13%)
Jun 13, 2005 6.220 6.220 6.010 6.034 31,223 -0.15(-2.39%)
Jun 10, 2005 6.217 6.298 6.147 6.182 41,430 -0.12(-1.85%)
Jun 09, 2005 6.360 6.360 6.290 6.298 60,132 +0.00(+0.00%)
Jun 08, 2005 6.298 6.407 6.275 6.298 60,795 +0.00(+0.06%)
Jun 07, 2005 6.217 6.298 6.092 6.294 135,741 +0.06(+1.00%)
Jun 06, 2005 6.220 6.240 6.170 6.232 127,615 +0.01(+0.12%)
Jun 03, 2005 6.201 6.224 6.182 6.224 93,485 +0.00(+0.06%)
Jun 02, 2005 6.201 6.251 6.201 6.220 24,795 -0.00(-0.06%)
Jun 01, 2005 6.220 6.236 6.143 6.224 63,344 +0.03(+0.50%)
May 31, 2005 6.026 6.209 6.010 6.193 60,052 +0.21(+3.58%)
May 27, 2005 6.026 6.026 5.948 5.979 32,154 -0.05(-0.77%)
May 26, 2005 5.909 6.053 5.909 6.026 46,422 +0.03(+0.51%)
May 25, 2005 6.026 6.030 5.995 5.995 58,707 -0.03(-0.46%)
May 24, 2005 6.026 6.053 6.022 6.023 34,467 +0.00(+0.01%)
May 23, 2005 6.045 6.050 5.999 6.022 49,462 -0.04(-0.71%)
May 20, 2005 6.014 6.065 6.003 6.065 24,000 +0.05(+0.76%)
May 19, 2005 6.065 6.065 6.007 6.019 21,313 -0.04(-0.63%)
May 18, 2005 6.026 6.057 5.999 6.057 21,091 +0.09(+1.56%)
May 17, 2005 5.909 5.964 5.909 5.964 14,002 +0.05(+0.79%)
May 16, 2005 6.026 6.026 5.917 5.917 36,401 -0.05(-0.91%)
May 13, 2005 6.026 6.026 5.952 5.972 25,143 +0.03(+0.59%)
May 12, 2005 5.937 5.989 5.913 5.937 13,810 -0.01(-0.20%)
May 11, 2005 5.836 5.948 5.836 5.948 20,855 +0.03(+0.59%)
May 10, 2005 5.832 5.925 5.828 5.913 49,691 +0.08(+1.40%)
May 09, 2005 5.929 5.929 5.734 5.832 90,784 -0.10(-1.64%)
May 06, 2005 5.968 5.968 5.913 5.929 9,128 -0.03(-0.56%)
May 05, 2005 5.777 5.962 5.777 5.962 19,173 +0.16(+2.79%)
May 04, 2005 5.793 5.832 5.731 5.801 85,139 +0.03(+0.47%)
May 03, 2005 5.832 5.832 5.738 5.773 32,216 -0.06(-1.00%)
May 02, 2005 5.719 5.832 5.715 5.832 21,889 +0.02(+0.27%)
Apr 29, 2005 5.960 5.960 5.770 5.816 18,509 -0.01(-0.20%)
Apr 28, 2005 5.902 5.929 5.816 5.828 8,856 -0.01(-0.13%)
Apr 27, 2005 5.828 5.898 5.315 5.836 74,209 +0.12(+2.11%)
Apr 26, 2005 5.769 5.785 5.668 5.715 44,930 +0.03(+0.55%)
Apr 25, 2005 5.622 5.734 5.563 5.684 28,564 -0.04(-0.75%)
Apr 22, 2005 5.657 5.781 5.637 5.727 52,534 +0.09(+1.52%)
Apr 21, 2005 5.734 5.832 5.637 5.641 60,726 -0.16(-2.74%)
Apr 20, 2005 6.077 6.077 5.773 5.800 39,308 -0.14(-2.36%)
Apr 19, 2005 5.964 5.964 5.859 5.940 25,433 +0.10(+1.73%)
Apr 18, 2005 5.832 5.948 5.832 5.839 17,822 -0.05(-0.92%)
Apr 15, 2005 5.972 6.115 5.797 5.894 82,929 -0.38(-6.07%)
Apr 14, 2005 6.298 6.345 6.123 6.274 36,141 -0.04(-0.68%)
Apr 13, 2005 6.325 6.360 6.259 6.318 30,379 +0.09(+1.37%)
Apr 12, 2005 6.053 6.232 6.026 6.232 38,083 +0.18(+2.95%)
Apr 11, 2005 6.182 6.182 6.030 6.053 30,665 -0.11(-1.71%)
Apr 08, 2005 6.298 6.298 6.135 6.159 15,631 -0.14(-2.22%)
Apr 07, 2005 6.162 6.298 6.077 6.298 11,829 +0.05(+0.75%)
Apr 06, 2005 6.298 6.318 6.061 6.252 22,681 +0.08(+1.21%)
Apr 05, 2005 6.057 6.248 5.917 6.176 98,694 -0.08(-1.26%)
Apr 04, 2005 6.267 6.267 6.026 6.255 20,932 -0.06(-0.92%)
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.