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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 (%)
Jul 31, 2006 3.456 3.503 3.456 3.495 32,550 +0.05(+1.35%)
Jul 28, 2006 3.382 3.464 3.382 3.448 9,218 +0.02(+0.57%)
Jul 27, 2006 3.382 3.456 3.382 3.429 39,295 +0.07(+1.97%)
Jul 26, 2006 3.363 3.402 3.343 3.363 48,956 +0.02(+0.58%)
Jul 25, 2006 3.324 3.448 3.324 3.343 48,981 -0.02(-0.58%)
Jul 24, 2006 3.421 3.421 3.343 3.363 25,693 +0.00(+0.12%)
Jul 21, 2006 3.382 3.437 3.359 3.359 19,664 -0.02(-0.46%)
Jul 20, 2006 3.324 3.378 3.324 3.375 4,352 +0.03(+0.93%)
Jul 19, 2006 3.336 3.351 3.336 3.343 29,453 +0.01(+0.23%)
Jul 18, 2006 3.328 3.347 3.328 3.336 21,650 +0.01(+0.23%)
Jul 17, 2006 3.386 3.390 3.328 3.328 28,347 +0.00(+0.00%)
Jul 14, 2006 3.305 3.406 3.305 3.328 16,397 +0.00(+0.00%)
Jul 13, 2006 3.320 3.452 3.320 3.328 43,796 +0.02(+0.59%)
Jul 12, 2006 3.347 3.402 3.305 3.308 14,921 -0.04(-1.16%)
Jul 11, 2006 3.343 3.353 3.343 3.347 4,887 -0.04(-1.26%)
Jul 10, 2006 3.448 3.448 3.343 3.390 17,796 -0.05(-1.47%)
Jul 07, 2006 3.487 3.491 3.355 3.441 19,039 -0.02(-0.56%)
Jul 06, 2006 3.347 3.468 3.343 3.460 16,770 +0.02(+0.56%)
Jul 05, 2006 3.305 3.441 3.272 3.441 62,645 +0.14(+4.36%)
Jul 03, 2006 3.266 3.301 3.266 3.297 15,160 +0.02(+0.47%)
Jun 30, 2006 3.266 3.355 3.266 3.281 27,632 -0.01(-0.24%)
Jun 29, 2006 3.250 3.301 3.250 3.289 15,947 +0.04(+1.32%)
Jun 28, 2006 3.320 3.351 3.239 3.246 120,964 -0.14(-4.13%)
Jun 27, 2006 3.219 3.585 3.219 3.386 126,633 +0.11(+3.32%)
Jun 26, 2006 3.211 3.281 3.149 3.277 139,926 +0.01(+0.36%)
Jun 23, 2006 3.382 3.396 3.227 3.266 187,406 -0.14(-4.00%)
Jun 22, 2006 3.421 3.429 3.386 3.402 37,507 +0.00(+0.00%)
Jun 21, 2006 3.462 3.462 3.402 3.402 53,125 -0.06(-1.62%)
Jun 20, 2006 3.499 3.499 3.441 3.458 157,188 -0.03(-0.96%)
Jun 19, 2006 3.480 3.491 3.480 3.491 3,086 -0.02(-0.55%)
Jun 16, 2006 3.425 3.511 3.363 3.511 73,445 +0.13(+3.79%)
Jun 15, 2006 3.336 3.472 3.219 3.382 96,392 +0.03(+0.93%)
Jun 14, 2006 3.313 3.367 3.277 3.351 37,672 -0.02(-0.69%)
Jun 13, 2006 3.441 3.441 3.354 3.375 35,920 -0.08(-2.36%)
Jun 12, 2006 3.507 3.511 3.456 3.456 14,823 -0.05(-1.44%)
Jun 09, 2006 3.441 3.507 3.441 3.507 12,994 +0.07(+1.92%)
Jun 08, 2006 3.487 3.487 3.417 3.441 31,609 -0.04(-1.12%)
Jun 07, 2006 3.499 3.518 3.480 3.480 11,839 -0.00(-0.11%)
Jun 06, 2006 3.499 3.499 3.480 3.483 20,191 -0.02(-0.55%)
Jun 05, 2006 3.526 3.545 3.503 3.503 55,821 -0.03(-0.99%)
Jun 02, 2006 3.542 3.564 3.538 3.538 31,095 +0.00(+0.00%)
Jun 01, 2006 3.518 3.553 3.515 3.538 48,603 +0.04(+1.11%)
May 31, 2006 3.515 3.518 3.495 3.499 24,816 +0.05(+1.58%)
May 30, 2006 3.429 3.546 3.429 3.445 33,767 -0.00(-0.11%)
May 26, 2006 3.429 3.491 3.429 3.448 34,269 +0.02(+0.68%)
May 25, 2006 3.486 3.499 3.402 3.425 53,130 -0.05(-1.56%)
May 24, 2006 3.518 3.518 3.480 3.480 27,262 -0.02(-0.56%)
May 23, 2006 3.468 3.499 3.468 3.499 26,321 +0.03(+0.90%)
May 22, 2006 3.577 3.581 3.456 3.468 75,912 -0.09(-2.41%)
May 19, 2006 3.561 3.573 3.522 3.553 47,713 -0.01(-0.22%)
May 18, 2006 3.666 3.666 3.550 3.561 24,757 -0.04(-1.19%)
May 17, 2006 3.616 3.621 3.604 3.604 9,020 -0.02(-0.54%)
May 16, 2006 3.619 3.647 3.608 3.623 45,910 +0.00(+0.00%)
May 15, 2006 3.658 3.662 3.623 3.623 30,161 -0.03(-0.85%)
May 12, 2006 3.627 3.666 3.627 3.654 22,040 -0.02(-0.42%)
May 11, 2006 3.674 3.709 3.670 3.670 41,689 -0.02(-0.53%)
May 10, 2006 3.674 3.717 3.674 3.689 24,847 -0.01(-0.32%)
May 09, 2006 3.678 3.728 3.662 3.701 42,031 -0.03(-0.94%)
May 08, 2006 3.810 3.810 3.701 3.736 28,870 -0.08(-2.08%)
May 05, 2006 3.759 3.849 3.674 3.815 19,944 +0.09(+2.55%)
May 04, 2006 3.705 3.752 3.705 3.721 9,661 -0.03(-0.83%)
May 03, 2006 3.745 3.771 3.744 3.752 16,467 -0.03(-0.82%)
May 02, 2006 3.717 3.806 3.717 3.783 36,856 +0.04(+1.14%)
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.