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 (%)
Jan 31, 2007 4.992 4.992 4.922 4.951 7,724 -0.02(-0.42%)
Jan 30, 2007 4.971 4.971 4.938 4.971 10,193 +0.00(+0.00%)
Jan 29, 2007 4.868 4.971 4.868 4.971 11,349 +0.07(+1.44%)
Jan 26, 2007 4.843 4.901 4.826 4.901 16,259 +0.06(+1.20%)
Jan 25, 2007 4.913 4.922 4.843 4.843 89,314 -0.09(-1.76%)
Jan 24, 2007 4.992 5.013 4.922 4.930 44,663 -0.00(-0.08%)
Jan 23, 2007 4.992 4.992 4.922 4.934 42,937 -0.07(-1.49%)
Jan 22, 2007 5.108 5.108 4.909 5.009 103,093 -0.05(-0.90%)
Jan 19, 2007 4.951 5.174 4.951 5.054 121,991 +0.12(+2.35%)
Jan 18, 2007 4.922 4.967 4.830 4.938 60,925 +0.02(+0.37%)
Jan 17, 2007 4.826 4.922 4.826 4.920 13,932 +0.03(+0.64%)
Jan 16, 2007 4.951 4.951 4.884 4.888 17,208 -0.04(-0.76%)
Jan 12, 2007 4.951 4.951 4.822 4.926 22,325 -0.02(-0.50%)
Jan 11, 2007 4.951 4.951 4.835 4.951 37,472 +0.01(+0.25%)
Jan 10, 2007 4.893 4.971 4.893 4.938 44,656 -0.02(-0.34%)
Jan 09, 2007 4.843 4.955 4.806 4.955 38,160 +0.10(+1.97%)
Jan 08, 2007 4.884 4.884 4.844 4.859 12,851 -0.02(-0.51%)
Jan 05, 2007 4.764 4.888 4.685 4.884 114,006 +0.10(+2.08%)
Jan 04, 2007 4.806 4.847 4.777 4.785 74,460 -0.01(-0.17%)
Jan 03, 2007 4.681 4.793 4.681 4.793 121,238 +0.07(+1.49%)
Dec 29, 2006 4.723 4.723 4.682 4.723 31,071 -0.01(-0.18%)
Dec 28, 2006 4.760 4.760 4.714 4.731 56,114 -0.03(-0.61%)
Dec 27, 2006 4.723 4.847 4.710 4.760 146,325 +0.04(+0.79%)
Dec 26, 2006 4.619 4.764 4.619 4.723 73,929 +0.10(+2.24%)
Dec 22, 2006 4.648 4.652 4.578 4.619 22,192 -0.00(-0.09%)
Dec 21, 2006 4.562 4.656 4.562 4.623 18,902 -0.01(-0.18%)
Dec 20, 2006 4.611 4.681 4.594 4.632 43,299 -0.03(-0.62%)
Dec 19, 2006 4.764 4.764 4.661 4.661 36,434 -0.10(-2.17%)
Dec 18, 2006 4.764 4.764 4.739 4.764 75,918 +0.04(+0.79%)
Dec 15, 2006 4.760 4.760 4.706 4.727 94,485 -0.02(-0.35%)
Dec 14, 2006 4.764 4.764 4.723 4.743 33,733 -0.04(-0.87%)
Dec 13, 2006 4.640 4.801 4.636 4.785 70,783 +0.14(+3.03%)
Dec 12, 2006 4.578 4.644 4.557 4.644 45,032 +0.07(+1.45%)
Dec 11, 2006 4.553 4.578 4.495 4.578 18,927 +0.02(+0.45%)
Dec 08, 2006 4.607 4.607 4.511 4.557 65,639 +0.00(+0.00%)
Dec 07, 2006 4.495 4.557 4.495 4.557 151,732 +0.05(+1.01%)
Dec 06, 2006 4.491 4.516 4.474 4.511 75,674 +0.02(+0.46%)
Dec 05, 2006 4.487 4.516 4.474 4.491 138,494 -0.03(-0.73%)
Dec 04, 2006 4.474 4.524 4.474 4.524 98,958 +0.03(+0.65%)
Dec 01, 2006 4.528 4.557 4.495 4.495 164,052 +0.00(+0.00%)
Nov 30, 2006 4.574 4.574 4.487 4.495 105,726 -0.09(-1.90%)
Nov 29, 2006 4.619 4.661 4.578 4.582 38,042 +0.02(+0.36%)
Nov 28, 2006 4.578 4.656 4.565 4.565 44,496 -0.07(-1.52%)
Nov 27, 2006 4.561 4.640 4.416 4.636 113,142 +0.02(+0.45%)
Nov 24, 2006 4.652 4.652 4.578 4.615 44,101 +0.04(+0.81%)
Nov 22, 2006 4.681 4.685 4.557 4.578 104,988 -0.12(-2.56%)
Nov 21, 2006 4.661 4.698 4.656 4.698 95,190 +0.03(+0.62%)
Nov 20, 2006 4.453 4.739 4.453 4.669 150,291 +0.15(+3.21%)
Nov 17, 2006 4.507 4.536 4.482 4.524 92,452 +0.04(+0.92%)
Nov 16, 2006 4.474 4.516 4.466 4.482 54,589 -0.02(-0.46%)
Nov 15, 2006 4.412 4.528 4.412 4.503 69,613 +0.04(+0.83%)
Nov 14, 2006 4.458 4.503 4.441 4.466 49,875 +0.02(+0.37%)
Nov 13, 2006 4.416 4.478 4.412 4.449 41,443 +0.00(+0.00%)
Nov 10, 2006 4.453 4.516 4.416 4.449 36,828 -0.04(-0.92%)
Nov 09, 2006 4.487 4.516 4.487 4.491 17,032 +0.02(+0.37%)
Nov 08, 2006 4.441 4.495 4.391 4.474 18,659 +0.04(+0.93%)
Nov 07, 2006 4.462 4.532 4.375 4.433 19,040 -0.10(-2.28%)
Nov 06, 2006 4.491 4.557 4.491 4.536 20,488 -0.02(-0.45%)
Nov 03, 2006 4.350 4.557 4.333 4.557 29,934 +0.18(+4.17%)
Nov 02, 2006 4.350 4.462 4.350 4.375 13,942 -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.