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 (%)
Aug 31, 2006 4.117 4.117 3.997 3.997 14,182 -0.06(-1.44%)
Aug 30, 2006 4.055 4.140 4.055 4.055 16,351 -0.02(-0.48%)
Aug 29, 2006 4.067 4.090 4.067 4.074 9,460 -0.01(-0.16%)
Aug 28, 2006 4.137 4.168 4.063 4.081 29,837 -0.11(-2.63%)
Aug 25, 2006 4.059 4.203 4.059 4.191 6,448 +0.11(+2.67%)
Aug 24, 2006 4.133 4.140 4.082 4.082 20,062 +0.00(+0.00%)
Aug 23, 2006 4.222 4.238 4.082 4.082 42,001 -0.13(-3.05%)
Aug 22, 2006 4.185 4.261 4.185 4.211 14,756 -0.02(-0.36%)
Aug 21, 2006 4.199 4.234 4.199 4.226 21,217 -0.02(-0.37%)
Aug 18, 2006 4.183 4.256 4.144 4.242 67,962 +0.12(+2.83%)
Aug 17, 2006 4.125 4.156 4.125 4.125 41,839 +0.05(+1.24%)
Aug 16, 2006 4.043 4.082 4.043 4.074 34,832 +0.04(+1.06%)
Aug 15, 2006 4.086 4.102 4.032 4.032 36,190 -0.05(-1.24%)
Aug 14, 2006 4.102 4.121 4.047 4.082 42,217 -0.01(-0.29%)
Aug 11, 2006 4.020 4.175 4.020 4.094 58,342 +0.11(+2.64%)
Aug 10, 2006 4.004 4.067 3.985 3.989 21,593 +0.01(+0.20%)
Aug 09, 2006 3.966 4.016 3.966 3.981 31,275 -0.00(-0.10%)
Aug 08, 2006 3.946 4.004 3.946 3.985 13,804 +0.02(+0.49%)
Aug 07, 2006 3.927 4.008 3.927 3.966 74,773 +0.05(+1.19%)
Aug 04, 2006 3.973 4.004 3.915 3.919 68,476 +0.03(+0.80%)
Aug 03, 2006 3.861 3.903 3.829 3.888 74,248 +0.05(+1.42%)
Aug 02, 2006 3.732 3.889 3.732 3.833 105,814 +0.14(+3.90%)
Aug 01, 2006 3.460 3.693 3.460 3.689 79,215 +0.19(+5.56%)
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%)
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.