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

Deswell Inds Inc (NQ: DSWL )

2.440 +0.042 (+1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2004 4.561 4.566 4.513 4.551 45,621 +0.01(+0.28%)
Dec 30, 2004 4.566 4.616 4.428 4.539 106,450 -0.03(-0.60%)
Dec 29, 2004 4.765 4.879 4.552 4.566 111,519 -0.12(-2.55%)
Dec 28, 2004 4.765 4.765 4.684 4.686 50,328 -0.02(-0.35%)
Dec 27, 2004 4.649 4.725 4.649 4.702 71,691 +0.14(+3.11%)
Dec 23, 2004 4.474 4.598 4.474 4.561 37,294 +0.09(+1.93%)
Dec 22, 2004 4.649 4.761 4.474 4.474 74,588 -0.04(-0.82%)
Dec 21, 2004 4.585 4.618 4.511 4.511 34,397 +0.00(+0.00%)
Dec 20, 2004 4.581 4.581 4.459 4.511 52,863 +0.00(+0.08%)
Dec 17, 2004 4.540 4.540 4.474 4.507 65,898 -0.01(-0.33%)
Dec 16, 2004 4.581 4.581 4.522 4.522 128,537 -0.03(-0.57%)
Dec 15, 2004 4.555 4.586 4.529 4.548 61,191 +0.06(+1.31%)
Dec 14, 2004 4.548 4.572 4.465 4.489 55,397 +0.06(+1.29%)
Dec 13, 2004 4.542 4.548 4.393 4.432 64,087 +0.03(+0.75%)
Dec 10, 2004 4.465 4.467 4.393 4.399 40,914 -0.02(-0.42%)
Dec 09, 2004 4.548 4.548 4.417 4.417 44,535 +0.00(+0.00%)
Dec 08, 2004 4.563 4.563 4.417 4.417 96,312 -0.08(-1.76%)
Dec 07, 2004 4.461 4.517 4.432 4.496 72,053 -0.05(-1.01%)
Dec 06, 2004 4.636 4.636 4.511 4.542 49,966 +0.03(+0.69%)
Dec 03, 2004 4.879 4.879 4.432 4.511 76,760 -0.03(-0.69%)
Dec 02, 2004 4.877 4.877 4.542 4.542 100,657 +0.00(+0.00%)
Dec 01, 2004 4.730 4.815 4.539 4.542 133,968 +0.00(+0.08%)
Nov 30, 2004 4.785 4.785 4.515 4.539 173,797 -0.06(-1.32%)
Nov 29, 2004 4.511 4.651 4.419 4.599 211,815 +0.18(+4.08%)
Nov 26, 2004 4.419 4.419 4.417 4.419 77,484 +0.00(+0.04%)
Nov 24, 2004 4.485 4.485 4.331 4.417 169,814 +0.00(+0.04%)
Nov 23, 2004 4.191 4.415 4.191 4.415 74,950 +0.20(+4.81%)
Nov 22, 2004 4.233 4.288 4.189 4.213 44,535 +0.01(+0.13%)
Nov 19, 2004 4.226 4.226 4.174 4.207 30,414 +0.00(+0.09%)
Nov 18, 2004 4.231 4.235 4.156 4.204 13,758 -0.02(-0.52%)
Nov 17, 2004 4.218 4.235 4.156 4.226 35,845 +0.01(+0.26%)
Nov 16, 2004 4.106 4.235 4.071 4.215 77,122 +0.11(+2.65%)
Nov 15, 2004 4.401 4.401 4.051 4.106 31,862 -0.03(-0.84%)
Nov 12, 2004 4.051 4.143 4.051 4.141 17,741 +0.02(+0.40%)
Nov 11, 2004 4.290 4.305 4.054 4.124 50,690 -0.17(-3.99%)
Nov 10, 2004 4.196 4.366 4.051 4.296 80,019 +0.15(+3.73%)
Nov 09, 2004 3.966 4.141 3.916 4.141 60,829 +0.17(+4.17%)
Nov 08, 2004 3.837 4.023 3.780 3.975 147,365 +0.21(+5.57%)
Nov 05, 2004 3.717 3.789 3.717 3.765 69,156 +0.01(+0.29%)
Nov 04, 2004 3.732 3.756 3.705 3.754 40,914 +0.05(+1.29%)
Nov 03, 2004 3.752 3.754 3.706 3.706 37,656 -0.02(-0.49%)
Nov 02, 2004 3.730 3.738 3.692 3.725 23,172 +0.05(+1.46%)
Nov 01, 2004 3.754 3.754 3.664 3.671 52,139 -0.02(-0.55%)
Oct 29, 2004 3.638 3.738 3.638 3.692 110,433 +0.01(+0.30%)
Oct 28, 2004 3.699 3.736 3.673 3.681 40,914 -0.00(-0.05%)
Oct 27, 2004 3.738 3.738 3.664 3.682 67,708 -0.01(-0.35%)
Oct 26, 2004 3.717 3.751 3.679 3.695 122,020 +0.02(+0.60%)
Oct 25, 2004 3.756 3.791 3.638 3.673 139,037 +0.00(+0.00%)
Oct 22, 2004 3.725 3.751 3.673 3.673 4,707 -0.02(-0.60%)
Oct 21, 2004 3.682 3.695 3.682 3.695 30,052 +0.01(+0.35%)
Oct 20, 2004 3.701 3.701 3.682 3.682 19,914 -0.00(-0.10%)
Oct 19, 2004 3.655 3.727 3.646 3.686 43,449 +0.02(+0.60%)
Oct 18, 2004 3.701 3.701 3.636 3.664 20,638 +0.00(+0.00%)
Oct 15, 2004 3.664 3.670 3.627 3.664 10,138 +0.02(+0.51%)
Oct 14, 2004 3.682 3.682 3.611 3.646 34,759 +0.02(+0.46%)
Oct 13, 2004 3.596 3.642 3.596 3.629 20,276 -0.05(-1.25%)
Oct 12, 2004 3.682 3.682 3.612 3.675 13,396 +0.03(+0.81%)
Oct 11, 2004 3.627 3.682 3.592 3.646 49,966 +0.03(+0.71%)
Oct 08, 2004 3.647 3.647 3.600 3.620 34,759 -0.03(-0.76%)
Oct 07, 2004 3.699 3.699 3.627 3.647 7,241 -0.05(-1.44%)
Oct 06, 2004 3.693 3.701 3.675 3.701 36,207 +0.03(+0.90%)
Oct 05, 2004 3.646 3.683 3.609 3.668 48,880 +0.02(+0.61%)
Oct 04, 2004 3.646 3.646 3.633 3.646 53,949 +0.01(+0.41%)
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.