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

Deswell Inds Inc (NQ: DSWL )

2.398 -0.052 (-2.11%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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%)
May 01, 2007 5.083 5.228 5.058 5.178 72,905 +0.09(+1.71%)
Apr 30, 2007 5.013 5.104 4.967 5.091 39,963 +0.09(+1.74%)
Apr 27, 2007 4.971 5.013 4.951 5.004 24,560 +0.04(+0.75%)
Apr 26, 2007 4.930 5.009 4.930 4.967 64,758 +0.05(+0.92%)
Apr 25, 2007 4.971 4.971 4.922 4.922 19,981 -0.05(-0.99%)
Apr 24, 2007 4.951 4.971 4.884 4.971 80,514 +0.01(+0.17%)
Apr 23, 2007 4.884 4.963 4.884 4.963 37,129 +0.05(+0.93%)
Apr 20, 2007 4.893 4.934 4.888 4.917 19,878 +0.07(+1.37%)
Apr 19, 2007 4.859 4.888 4.847 4.851 39,408 -0.01(-0.17%)
Apr 18, 2007 4.851 4.888 4.847 4.859 8,885 -0.06(-1.26%)
Apr 17, 2007 4.946 4.951 4.888 4.922 30,062 +0.01(+0.25%)
Apr 16, 2007 4.926 4.926 4.867 4.909 46,623 +0.02(+0.42%)
Apr 13, 2007 4.869 4.917 4.837 4.888 51,610 +0.04(+0.85%)
Apr 12, 2007 4.818 4.942 4.818 4.847 11,304 +0.09(+1.83%)
Apr 11, 2007 4.843 4.855 4.739 4.760 22,400 -0.02(-0.35%)
Apr 10, 2007 4.760 4.777 4.723 4.777 13,763 +0.01(+0.17%)
Apr 09, 2007 4.777 4.847 4.768 4.768 22,880 -0.04(-0.78%)
Apr 05, 2007 4.756 4.835 4.752 4.806 15,849 -0.04(-0.77%)
Apr 04, 2007 4.847 4.905 4.830 4.843 10,765 -0.00(-0.05%)
Apr 03, 2007 4.826 4.847 4.826 4.845 3,772 +0.02(+0.39%)
Apr 02, 2007 4.785 4.859 4.731 4.826 18,666 +0.00(+0.00%)
Mar 30, 2007 4.723 4.942 4.723 4.826 21,941 -0.02(-0.43%)
Mar 29, 2007 4.888 4.888 4.847 4.847 16,595 -0.07(-1.35%)
Mar 28, 2007 4.946 4.951 4.880 4.913 22,127 -0.03(-0.67%)
Mar 27, 2007 4.930 4.951 4.901 4.946 17,036 +0.05(+0.93%)
Mar 26, 2007 4.971 4.971 4.888 4.901 24,273 -0.04(-0.76%)
Mar 23, 2007 4.893 4.951 4.893 4.938 34,783 +0.01(+0.25%)
Mar 22, 2007 4.930 4.955 4.893 4.926 13,167 -0.00(-0.08%)
Mar 21, 2007 4.917 4.942 4.917 4.930 3,379 +0.03(+0.68%)
Mar 20, 2007 4.930 4.930 4.864 4.897 15,849 -0.03(-0.67%)
Mar 19, 2007 4.917 4.934 4.909 4.930 7,656 +0.07(+1.36%)
Mar 16, 2007 4.931 4.934 4.859 4.864 11,979 -0.05(-1.01%)
Mar 15, 2007 4.971 4.971 4.905 4.913 12,716 +0.00(+0.00%)
Mar 14, 2007 4.912 4.930 4.859 4.913 20,573 -0.06(-1.25%)
Mar 13, 2007 4.980 4.988 4.917 4.975 11,572 -0.00(-0.08%)
Mar 12, 2007 4.988 5.062 4.967 4.980 52,122 +0.04(+0.84%)
Mar 09, 2007 5.013 5.013 4.909 4.938 8,933 -0.05(-1.08%)
Mar 08, 2007 5.009 5.013 4.926 4.992 7,461 +0.03(+0.58%)
Mar 07, 2007 4.992 5.009 4.930 4.963 15,702 -0.05(-0.91%)
Mar 06, 2007 4.951 5.013 4.951 5.009 6,133 +0.07(+1.34%)
Mar 05, 2007 4.951 5.062 4.942 4.942 49,720 -0.02(-0.50%)
Mar 02, 2007 4.971 5.013 4.963 4.967 41,006 -0.02(-0.50%)
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.