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

Deswell Inds Inc (NQ: DSWL )

2.500 +0.090 (+3.73%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 28, 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 (%)
Jun 30, 2004 4.437 4.437 4.401 4.436 3,982 -0.00(-0.08%)
Jun 29, 2004 4.336 4.439 4.336 4.439 2,534 -0.08(-1.75%)
Jun 28, 2004 4.329 4.518 4.329 4.518 4,344 +0.14(+3.11%)
Jun 25, 2004 4.424 4.424 4.382 4.382 18,103 -0.07(-1.61%)
Jun 24, 2004 4.419 4.467 4.419 4.454 11,948 +0.05(+1.09%)
Jun 23, 2004 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Jun 22, 2004 4.432 4.432 4.345 4.406 27,155 -0.00(-0.04%)
Jun 21, 2004 4.402 4.408 4.401 4.408 11,948 +0.01(+0.16%)
Jun 18, 2004 4.417 4.419 4.384 4.401 27,155 -0.15(-3.40%)
Jun 17, 2004 4.307 4.557 4.307 4.555 5,431 +0.13(+2.87%)
Jun 16, 2004 4.483 4.483 4.428 4.428 2,896 -0.03(-0.62%)
Jun 15, 2004 4.362 4.456 4.362 4.456 2,172 +0.06(+1.46%)
Jun 14, 2004 4.377 4.421 4.377 4.392 4,344 -0.09(-2.05%)
Jun 10, 2004 4.419 4.483 4.369 4.483 8,689 +0.06(+1.45%)
Jun 09, 2004 4.353 4.483 4.353 4.419 2,896 +0.05(+1.10%)
Jun 08, 2004 4.428 4.483 4.371 4.371 11,586 -0.07(-1.57%)
Jun 07, 2004 4.231 4.513 4.229 4.441 22,086 +0.25(+6.02%)
Jun 04, 2004 4.055 4.218 4.055 4.189 7,965 +0.00(+0.09%)
Jun 03, 2004 4.036 4.187 4.036 4.185 29,328 +0.04(+1.02%)
Jun 02, 2004 4.132 4.143 4.128 4.143 3,258 +0.13(+3.21%)
Jun 01, 2004 4.069 4.069 4.014 4.014 9,776 -0.06(-1.35%)
May 28, 2004 4.069 4.069 4.069 4.069 724 +0.02(+0.40%)
May 27, 2004 4.141 4.141 4.053 4.053 5,793 -0.03(-0.77%)
May 26, 2004 4.054 4.097 4.007 4.084 9,414 -0.01(-0.27%)
May 25, 2004 4.141 4.143 4.095 4.095 6,879 -0.01(-0.22%)
May 24, 2004 4.051 4.130 4.010 4.104 2,534 +0.04(+1.09%)
May 21, 2004 4.060 4.062 4.055 4.060 5,069 -0.03(-0.68%)
May 20, 2004 4.058 4.088 4.058 4.088 724 +0.03(+0.72%)
May 19, 2004 4.008 4.141 3.970 4.058 10,500 +0.05(+1.29%)
May 18, 2004 4.007 4.064 4.007 4.007 7,603 -0.09(-2.11%)
May 17, 2004 4.141 4.141 4.093 4.093 1,086 -0.05(-1.16%)
May 14, 2004 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
May 13, 2004 4.141 4.141 4.141 4.141 362 +0.00(+0.04%)
May 12, 2004 4.113 4.139 4.054 4.139 10,138 +0.03(+0.63%)
May 11, 2004 4.049 4.113 4.047 4.113 9,414 +0.14(+3.57%)
May 10, 2004 4.051 4.134 3.960 3.971 50,328 -0.19(-4.57%)
May 07, 2004 4.239 4.239 4.130 4.161 9,776 -0.11(-2.63%)
May 06, 2004 4.574 4.574 4.176 4.273 44,897 -0.23(-5.11%)
May 05, 2004 4.465 4.603 4.465 4.504 17,017 -0.05(-1.05%)
May 04, 2004 4.533 4.552 4.533 4.552 15,207 +0.05(+1.10%)
May 03, 2004 4.548 4.548 4.465 4.502 25,707 -0.04(-0.81%)
Apr 30, 2004 4.483 4.544 4.467 4.538 17,017 +0.03(+0.69%)
Apr 29, 2004 4.465 4.552 4.428 4.507 30,414 +0.03(+0.58%)
Apr 28, 2004 4.649 4.649 4.482 4.482 10,500 -0.17(-3.60%)
Apr 27, 2004 4.467 4.649 4.467 4.649 11,224 +0.10(+2.14%)
Apr 26, 2004 4.550 4.649 4.550 4.552 42,363 +0.01(+0.16%)
Apr 23, 2004 4.465 4.550 4.465 4.544 18,828 +0.01(+0.32%)
Apr 22, 2004 4.480 4.537 4.428 4.529 30,776 +0.02(+0.37%)
Apr 21, 2004 4.513 4.529 4.465 4.513 45,621 -0.04(-0.93%)
Apr 20, 2004 4.603 4.603 4.511 4.555 18,465 -0.05(-1.04%)
Apr 19, 2004 4.614 4.651 4.561 4.603 30,776 -0.02(-0.43%)
Apr 16, 2004 4.653 4.653 4.483 4.623 27,155 -0.07(-1.53%)
Apr 15, 2004 4.752 4.752 4.555 4.695 14,483 -0.05(-1.05%)
Apr 14, 2004 4.653 4.824 4.649 4.745 7,965 +0.06(+1.38%)
Apr 13, 2004 4.822 4.822 4.680 4.680 15,207 -0.15(-3.16%)
Apr 12, 2004 4.796 5.012 4.787 4.833 34,759 -0.01(-0.27%)
Apr 08, 2004 4.879 4.947 4.800 4.846 11,948 -0.02(-0.38%)
Apr 07, 2004 4.697 4.958 4.697 4.865 71,329 +0.10(+2.13%)
Apr 06, 2004 4.936 4.936 4.655 4.763 13,034 -0.17(-3.47%)
Apr 05, 2004 4.920 4.934 4.905 4.934 5,793 +0.00(+0.00%)
Apr 02, 2004 4.931 4.934 4.909 4.934 3,620 +0.02(+0.45%)
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.