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

Deswell Inds Inc (NQ: DSWL )

2.445 +0.055 (+2.29%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 (%)
May 28, 2004 4.069 4.069 4.069 4.069 724 +0.02(+0.40%)
May 27, 2004 4.141 4.141 4.053 4.053 5,793 -0.03(-0.77%)
May 26, 2004 4.054 4.097 4.007 4.084 9,414 -0.01(-0.27%)
May 25, 2004 4.141 4.143 4.095 4.095 6,879 -0.01(-0.22%)
May 24, 2004 4.051 4.130 4.010 4.104 2,534 +0.04(+1.09%)
May 21, 2004 4.060 4.062 4.055 4.060 5,069 -0.03(-0.68%)
May 20, 2004 4.058 4.088 4.058 4.088 724 +0.03(+0.72%)
May 19, 2004 4.008 4.141 3.970 4.058 10,500 +0.05(+1.29%)
May 18, 2004 4.007 4.064 4.007 4.007 7,603 -0.09(-2.11%)
May 17, 2004 4.141 4.141 4.093 4.093 1,086 -0.05(-1.16%)
May 14, 2004 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
May 13, 2004 4.141 4.141 4.141 4.141 362 +0.00(+0.04%)
May 12, 2004 4.113 4.139 4.054 4.139 10,138 +0.03(+0.63%)
May 11, 2004 4.049 4.113 4.047 4.113 9,414 +0.14(+3.57%)
May 10, 2004 4.051 4.134 3.960 3.971 50,328 -0.19(-4.57%)
May 07, 2004 4.239 4.239 4.130 4.161 9,776 -0.11(-2.63%)
May 06, 2004 4.574 4.574 4.176 4.273 44,897 -0.23(-5.11%)
May 05, 2004 4.465 4.603 4.465 4.504 17,017 -0.05(-1.05%)
May 04, 2004 4.533 4.552 4.533 4.552 15,207 +0.05(+1.10%)
May 03, 2004 4.548 4.548 4.465 4.502 25,707 -0.04(-0.81%)
Apr 30, 2004 4.483 4.544 4.467 4.538 17,017 +0.03(+0.69%)
Apr 29, 2004 4.465 4.552 4.428 4.507 30,414 +0.03(+0.58%)
Apr 28, 2004 4.649 4.649 4.482 4.482 10,500 -0.17(-3.60%)
Apr 27, 2004 4.467 4.649 4.467 4.649 11,224 +0.10(+2.14%)
Apr 26, 2004 4.550 4.649 4.550 4.552 42,363 +0.01(+0.16%)
Apr 23, 2004 4.465 4.550 4.465 4.544 18,828 +0.01(+0.32%)
Apr 22, 2004 4.480 4.537 4.428 4.529 30,776 +0.02(+0.37%)
Apr 21, 2004 4.513 4.529 4.465 4.513 45,621 -0.04(-0.93%)
Apr 20, 2004 4.603 4.603 4.511 4.555 18,465 -0.05(-1.04%)
Apr 19, 2004 4.614 4.651 4.561 4.603 30,776 -0.02(-0.43%)
Apr 16, 2004 4.653 4.653 4.483 4.623 27,155 -0.07(-1.53%)
Apr 15, 2004 4.752 4.752 4.555 4.695 14,483 -0.05(-1.05%)
Apr 14, 2004 4.653 4.824 4.649 4.745 7,965 +0.06(+1.38%)
Apr 13, 2004 4.822 4.822 4.680 4.680 15,207 -0.15(-3.16%)
Apr 12, 2004 4.796 5.012 4.787 4.833 34,759 -0.01(-0.27%)
Apr 08, 2004 4.879 4.947 4.800 4.846 11,948 -0.02(-0.38%)
Apr 07, 2004 4.697 4.958 4.697 4.865 71,329 +0.10(+2.13%)
Apr 06, 2004 4.936 4.936 4.655 4.763 13,034 -0.17(-3.47%)
Apr 05, 2004 4.920 4.934 4.905 4.934 5,793 +0.00(+0.00%)
Apr 02, 2004 4.931 4.934 4.909 4.934 3,620 +0.02(+0.45%)
Apr 01, 2004 4.820 4.946 4.820 4.912 29,328 -0.03(-0.60%)
Mar 31, 2004 4.655 4.942 4.655 4.942 25,345 +0.08(+1.67%)
Mar 30, 2004 4.704 4.866 4.704 4.861 7,241 -0.01(-0.30%)
Mar 29, 2004 4.859 4.876 4.760 4.876 7,603 +0.18(+3.84%)
Mar 26, 2004 4.695 4.791 4.695 4.695 26,069 -0.04(-0.78%)
Mar 25, 2004 5.049 5.076 4.629 4.732 108,623 -0.33(-6.55%)
Mar 24, 2004 4.969 5.106 4.969 5.063 203,125 +0.07(+1.48%)
Mar 23, 2004 4.971 4.990 4.649 4.990 61,915 +0.34(+7.33%)
Mar 22, 2004 4.555 4.662 4.498 4.649 57,570 +0.13(+2.85%)
Mar 19, 2004 4.517 4.537 4.498 4.520 14,483 -0.01(-0.20%)
Mar 18, 2004 4.345 4.555 4.345 4.529 14,121 +0.03(+0.74%)
Mar 17, 2004 4.529 4.564 4.343 4.496 64,811 -0.06(-1.41%)
Mar 16, 2004 4.511 4.594 4.511 4.561 20,638 -0.03(-0.64%)
Mar 15, 2004 4.640 4.666 4.513 4.590 18,828 -0.06(-1.27%)
Mar 12, 2004 4.607 4.693 4.607 4.649 15,931 +0.08(+1.73%)
Mar 11, 2004 4.610 4.693 4.570 4.570 15,207 -0.04(-0.96%)
Mar 10, 2004 4.690 4.690 4.610 4.614 20,276 +0.00(+0.04%)
Mar 09, 2004 4.739 4.739 4.607 4.612 19,552 -0.02(-0.36%)
Mar 08, 2004 4.605 4.784 4.605 4.629 46,345 +0.05(+1.17%)
Mar 05, 2004 4.668 4.959 4.517 4.575 84,726 -0.13(-2.70%)
Mar 04, 2004 4.557 4.704 4.542 4.702 61,553 +0.17(+3.74%)
Mar 03, 2004 4.697 4.715 4.443 4.533 81,105 -0.32(-6.53%)
Mar 02, 2004 4.879 4.879 4.772 4.850 18,465 +0.01(+0.15%)
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.