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

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 3.683 3.733 3.683 3.724 30,547 +0.05(+1.35%)
Jul 28, 2006 3.604 3.691 3.604 3.675 8,651 +0.02(+0.57%)
Jul 27, 2006 3.604 3.683 3.604 3.654 36,876 +0.07(+1.97%)
Jul 26, 2006 3.583 3.625 3.563 3.583 45,942 +0.02(+0.58%)
Jul 25, 2006 3.542 3.675 3.542 3.563 45,966 -0.02(-0.58%)
Jul 24, 2006 3.646 3.646 3.563 3.583 24,111 +0.00(+0.12%)
Jul 21, 2006 3.604 3.662 3.579 3.579 18,453 -0.02(-0.46%)
Jul 20, 2006 3.542 3.600 3.542 3.596 4,084 +0.03(+0.93%)
Jul 19, 2006 3.554 3.571 3.554 3.563 27,641 +0.01(+0.23%)
Jul 18, 2006 3.546 3.567 3.546 3.554 20,317 +0.01(+0.23%)
Jul 17, 2006 3.608 3.612 3.546 3.546 26,603 +0.00(+0.00%)
Jul 14, 2006 3.521 3.629 3.521 3.546 15,388 +0.00(+0.00%)
Jul 13, 2006 3.538 3.679 3.538 3.546 41,100 +0.02(+0.59%)
Jul 12, 2006 3.567 3.625 3.521 3.525 14,002 -0.04(-1.16%)
Jul 11, 2006 3.563 3.573 3.563 3.567 4,586 -0.05(-1.26%)
Jul 10, 2006 3.675 3.675 3.563 3.612 16,701 -0.05(-1.47%)
Jul 07, 2006 3.716 3.720 3.575 3.666 17,867 -0.02(-0.56%)
Jul 06, 2006 3.567 3.695 3.563 3.687 15,738 +0.02(+0.56%)
Jul 05, 2006 3.521 3.666 3.487 3.666 58,789 +0.15(+4.36%)
Jul 03, 2006 3.480 3.517 3.480 3.513 14,227 +0.02(+0.47%)
Jun 30, 2006 3.480 3.575 3.480 3.496 25,932 -0.01(-0.24%)
Jun 29, 2006 3.463 3.517 3.463 3.505 14,965 +0.05(+1.32%)
Jun 28, 2006 3.538 3.571 3.451 3.459 113,518 -0.15(-4.13%)
Jun 27, 2006 3.430 3.820 3.430 3.608 118,838 +0.12(+3.32%)
Jun 26, 2006 3.422 3.496 3.356 3.492 131,313 +0.01(+0.36%)
Jun 23, 2006 3.604 3.618 3.438 3.480 175,870 -0.15(-4.00%)
Jun 22, 2006 3.646 3.654 3.608 3.625 35,198 +0.00(+0.00%)
Jun 21, 2006 3.689 3.689 3.625 3.625 49,855 -0.06(-1.62%)
Jun 20, 2006 3.728 3.728 3.666 3.685 147,512 -0.04(-0.96%)
Jun 19, 2006 3.708 3.720 3.708 3.720 2,896 -0.02(-0.55%)
Jun 16, 2006 3.650 3.741 3.583 3.741 68,925 +0.14(+3.79%)
Jun 15, 2006 3.554 3.699 3.430 3.604 90,459 +0.03(+0.93%)
Jun 14, 2006 3.530 3.588 3.492 3.571 35,353 -0.02(-0.69%)
Jun 13, 2006 3.666 3.666 3.574 3.596 33,709 -0.09(-2.36%)
Jun 12, 2006 3.737 3.741 3.683 3.683 13,911 -0.05(-1.44%)
Jun 09, 2006 3.666 3.737 3.666 3.737 12,194 +0.07(+1.92%)
Jun 08, 2006 3.716 3.716 3.641 3.666 29,663 -0.04(-1.12%)
Jun 07, 2006 3.728 3.749 3.708 3.708 11,110 -0.00(-0.11%)
Jun 06, 2006 3.728 3.728 3.708 3.712 18,948 -0.02(-0.55%)
Jun 05, 2006 3.757 3.777 3.733 3.733 52,385 -0.04(-0.99%)
Jun 02, 2006 3.774 3.797 3.770 3.770 29,181 +0.00(+0.00%)
Jun 01, 2006 3.749 3.786 3.745 3.770 45,612 +0.04(+1.11%)
May 31, 2006 3.745 3.749 3.724 3.728 23,288 +0.06(+1.58%)
May 30, 2006 3.654 3.778 3.654 3.670 31,689 -0.00(-0.11%)
May 26, 2006 3.654 3.720 3.654 3.675 32,159 +0.02(+0.68%)
May 25, 2006 3.714 3.728 3.625 3.650 49,860 -0.06(-1.56%)
May 24, 2006 3.749 3.749 3.708 3.708 25,584 -0.02(-0.56%)
May 23, 2006 3.695 3.728 3.695 3.728 24,700 +0.03(+0.90%)
May 22, 2006 3.811 3.815 3.683 3.695 71,240 -0.09(-2.41%)
May 19, 2006 3.795 3.807 3.753 3.786 44,776 -0.01(-0.22%)
May 18, 2006 3.907 3.907 3.782 3.795 23,233 -0.05(-1.19%)
May 17, 2006 3.853 3.859 3.840 3.840 8,465 -0.02(-0.54%)
May 16, 2006 3.857 3.886 3.844 3.861 43,084 +0.00(+0.00%)
May 15, 2006 3.898 3.902 3.861 3.861 28,304 -0.03(-0.85%)
May 12, 2006 3.865 3.907 3.865 3.894 20,684 -0.02(-0.42%)
May 11, 2006 3.915 3.952 3.911 3.911 39,123 -0.02(-0.53%)
May 10, 2006 3.915 3.960 3.915 3.931 23,317 -0.01(-0.31%)
May 09, 2006 3.919 3.973 3.902 3.944 39,444 -0.04(-0.94%)
May 08, 2006 4.060 4.060 3.944 3.981 27,093 -0.08(-2.08%)
May 05, 2006 4.006 4.101 3.915 4.066 18,717 +0.10(+2.55%)
May 04, 2006 3.948 3.998 3.948 3.965 9,066 -0.03(-0.83%)
May 03, 2006 3.991 4.018 3.989 3.998 15,453 -0.03(-0.82%)
May 02, 2006 3.960 4.056 3.960 4.031 34,588 +0.05(+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.