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 (%)
May 31, 2007 5.087 5.091 4.980 5.013 16,655 -0.08(-1.55%)
May 30, 2007 5.071 5.091 5.050 5.091 11,345 +0.05(+1.07%)
May 29, 2007 4.971 5.054 4.971 5.038 33,866 +0.05(+1.00%)
May 25, 2007 4.979 4.996 4.971 4.988 22,448 +0.02(+0.33%)
May 24, 2007 4.971 5.013 4.959 4.971 50,051 -0.02(-0.42%)
May 23, 2007 5.013 5.013 4.979 4.992 4,723 +0.02(+0.42%)
May 22, 2007 4.868 4.971 4.868 4.971 34,800 +0.07(+1.52%)
May 21, 2007 4.768 4.963 4.768 4.897 27,949 -0.02(-0.42%)
May 18, 2007 4.917 4.940 4.661 4.917 60,940 -0.06(-1.25%)
May 17, 2007 4.909 4.992 4.909 4.980 22,383 +0.01(+0.17%)
May 16, 2007 4.930 4.992 4.930 4.971 18,540 -0.03(-0.58%)
May 15, 2007 5.009 5.029 4.922 5.000 16,486 -0.07(-1.47%)
May 14, 2007 5.013 5.079 4.930 5.075 16,783 +0.07(+1.49%)
May 11, 2007 4.963 5.033 4.963 5.000 13,399 +0.02(+0.33%)
May 10, 2007 5.000 5.000 4.980 4.984 6,201 -0.03(-0.58%)
May 09, 2007 5.054 5.054 5.000 5.013 31,969 -0.02(-0.41%)
May 08, 2007 5.096 5.096 5.025 5.033 9,293 -0.10(-1.94%)
May 07, 2007 5.057 5.149 5.054 5.133 20,887 +0.08(+1.64%)
May 04, 2007 5.079 5.108 4.971 5.050 17,017 -0.00(-0.08%)
May 03, 2007 5.037 5.071 5.029 5.054 24,343 +0.00(+0.08%)
May 02, 2007 5.141 5.141 4.984 5.050 20,450 -0.13(-2.48%)
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.