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 (%)
Jan 31, 2007 4.685 4.685 4.619 4.646 8,230 -0.02(-0.42%)
Jan 30, 2007 4.665 4.665 4.634 4.665 10,862 +0.00(+0.00%)
Jan 29, 2007 4.568 4.665 4.568 4.665 12,094 +0.07(+1.44%)
Jan 26, 2007 4.545 4.599 4.529 4.599 17,326 +0.05(+1.20%)
Jan 25, 2007 4.611 4.619 4.545 4.545 95,173 -0.08(-1.76%)
Jan 24, 2007 4.685 4.704 4.619 4.626 47,592 -0.00(-0.08%)
Jan 23, 2007 4.685 4.685 4.619 4.630 45,753 -0.07(-1.49%)
Jan 22, 2007 4.794 4.794 4.607 4.700 109,855 -0.04(-0.90%)
Jan 19, 2007 4.646 4.856 4.646 4.743 129,992 +0.11(+2.35%)
Jan 18, 2007 4.619 4.661 4.533 4.634 64,921 +0.02(+0.37%)
Jan 17, 2007 4.529 4.619 4.529 4.617 14,846 +0.03(+0.64%)
Jan 16, 2007 4.646 4.646 4.584 4.588 18,337 -0.03(-0.76%)
Jan 12, 2007 4.646 4.646 4.525 4.623 23,790 -0.02(-0.50%)
Jan 11, 2007 4.646 4.646 4.537 4.646 39,930 +0.01(+0.25%)
Jan 10, 2007 4.591 4.665 4.591 4.634 47,585 -0.02(-0.34%)
Jan 09, 2007 4.545 4.650 4.510 4.650 40,663 +0.09(+1.97%)
Jan 08, 2007 4.584 4.584 4.546 4.560 13,694 -0.02(-0.51%)
Jan 05, 2007 4.471 4.588 4.397 4.584 121,483 +0.09(+2.08%)
Jan 04, 2007 4.510 4.549 4.483 4.490 79,343 -0.01(-0.17%)
Jan 03, 2007 4.393 4.498 4.393 4.498 129,190 +0.07(+1.49%)
Dec 29, 2006 4.432 4.432 4.394 4.432 33,109 -0.01(-0.18%)
Dec 28, 2006 4.467 4.467 4.424 4.440 59,795 -0.03(-0.61%)
Dec 27, 2006 4.432 4.549 4.420 4.467 155,922 +0.03(+0.79%)
Dec 26, 2006 4.335 4.471 4.335 4.432 78,778 +0.10(+2.24%)
Dec 22, 2006 4.362 4.366 4.296 4.335 23,648 -0.00(-0.09%)
Dec 21, 2006 4.281 4.370 4.281 4.339 20,142 -0.01(-0.18%)
Dec 20, 2006 4.327 4.393 4.312 4.347 46,139 -0.03(-0.62%)
Dec 19, 2006 4.471 4.471 4.374 4.374 38,824 -0.10(-2.17%)
Dec 18, 2006 4.471 4.471 4.448 4.471 80,897 +0.03(+0.79%)
Dec 15, 2006 4.467 4.467 4.416 4.436 100,682 -0.02(-0.35%)
Dec 14, 2006 4.471 4.471 4.432 4.451 35,946 -0.04(-0.87%)
Dec 13, 2006 4.354 4.506 4.350 4.490 75,426 +0.13(+3.03%)
Dec 12, 2006 4.296 4.358 4.277 4.358 47,986 +0.06(+1.45%)
Dec 11, 2006 4.273 4.296 4.218 4.296 20,168 +0.02(+0.45%)
Dec 08, 2006 4.323 4.323 4.234 4.277 69,945 +0.00(+0.00%)
Dec 07, 2006 4.218 4.277 4.218 4.277 161,684 +0.04(+1.01%)
Dec 06, 2006 4.214 4.238 4.199 4.234 80,637 +0.02(+0.46%)
Dec 05, 2006 4.210 4.238 4.199 4.214 147,578 -0.03(-0.73%)
Dec 04, 2006 4.199 4.245 4.199 4.245 105,448 +0.03(+0.65%)
Dec 01, 2006 4.249 4.277 4.218 4.218 174,812 +0.00(+0.00%)
Nov 30, 2006 4.292 4.292 4.210 4.218 112,661 -0.08(-1.90%)
Nov 29, 2006 4.335 4.374 4.296 4.300 40,537 +0.02(+0.36%)
Nov 28, 2006 4.296 4.370 4.284 4.284 47,415 -0.07(-1.52%)
Nov 27, 2006 4.280 4.354 4.144 4.350 120,563 +0.02(+0.45%)
Nov 24, 2006 4.366 4.366 4.296 4.331 46,993 +0.03(+0.81%)
Nov 22, 2006 4.393 4.397 4.277 4.296 111,874 -0.11(-2.56%)
Nov 21, 2006 4.374 4.409 4.370 4.409 101,433 +0.03(+0.62%)
Nov 20, 2006 4.179 4.448 4.179 4.381 160,148 +0.14(+3.21%)
Nov 17, 2006 4.230 4.257 4.207 4.245 98,516 +0.04(+0.92%)
Nov 16, 2006 4.199 4.238 4.191 4.207 58,169 -0.02(-0.46%)
Nov 15, 2006 4.140 4.249 4.140 4.226 74,178 +0.03(+0.83%)
Nov 14, 2006 4.183 4.226 4.168 4.191 53,146 +0.02(+0.37%)
Nov 13, 2006 4.144 4.203 4.140 4.175 44,161 +0.00(+0.00%)
Nov 10, 2006 4.179 4.238 4.144 4.175 39,243 -0.04(-0.92%)
Nov 09, 2006 4.210 4.238 4.210 4.214 18,149 +0.02(+0.37%)
Nov 08, 2006 4.168 4.218 4.121 4.199 19,882 +0.04(+0.93%)
Nov 07, 2006 4.187 4.253 4.105 4.160 20,289 -0.10(-2.28%)
Nov 06, 2006 4.214 4.277 4.214 4.257 21,832 -0.02(-0.45%)
Nov 03, 2006 4.082 4.277 4.067 4.277 31,897 +0.17(+4.17%)
Nov 02, 2006 4.082 4.187 4.082 4.105 14,856 -0.02(-0.38%)
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.