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 (%)
Sep 30, 2004 3.708 3.710 3.570 3.612 58,656 -0.01(-0.15%)
Sep 29, 2004 3.627 3.627 3.600 3.618 27,155 +0.01(+0.25%)
Sep 28, 2004 3.647 3.660 3.594 3.609 82,915 -0.02(-0.51%)
Sep 27, 2004 3.682 3.682 3.627 3.627 76,036 -0.05(-1.35%)
Sep 24, 2004 3.692 3.712 3.677 3.677 43,449 -0.03(-0.80%)
Sep 23, 2004 3.701 3.710 3.677 3.706 36,207 +0.01(+0.15%)
Sep 22, 2004 3.719 3.719 3.682 3.701 50,328 -0.02(-0.50%)
Sep 21, 2004 3.798 3.798 3.686 3.719 33,311 +0.00(+0.05%)
Sep 20, 2004 3.775 3.793 3.701 3.717 38,742 -0.03(-0.88%)
Sep 17, 2004 3.800 3.800 3.717 3.751 124,192 +0.09(+2.36%)
Sep 16, 2004 3.655 3.692 3.636 3.664 73,722 +0.03(+0.71%)
Sep 15, 2004 3.708 3.708 3.618 3.638 41,638 -0.03(-0.95%)
Sep 14, 2004 3.611 3.673 3.611 3.673 39,104 -0.01(-0.14%)
Sep 13, 2004 3.706 3.706 3.636 3.679 44,173 -0.00(-0.11%)
Sep 10, 2004 3.671 3.682 3.629 3.682 6,517 +0.07(+1.99%)
Sep 09, 2004 3.609 3.679 3.600 3.611 10,862 +0.01(+0.31%)
Sep 08, 2004 3.640 3.670 3.600 3.600 6,155 -0.01(-0.26%)
Sep 07, 2004 3.662 3.662 3.554 3.609 5,228 -0.02(-0.46%)
Sep 03, 2004 3.708 3.708 3.555 3.625 27,517 -0.02(-0.50%)
Sep 02, 2004 3.662 3.682 3.644 3.644 17,741 +0.01(+0.20%)
Sep 01, 2004 3.662 3.662 3.624 3.636 10,862 -0.02(-0.45%)
Aug 31, 2004 3.638 3.653 3.603 3.653 13,758 -0.00(-0.05%)
Aug 30, 2004 3.664 3.664 3.646 3.655 23,172 -0.02(-0.60%)
Aug 27, 2004 3.679 3.679 3.649 3.677 41,638 +0.02(+0.60%)
Aug 26, 2004 3.671 3.690 3.655 3.655 66,984 -0.02(-0.60%)
Aug 25, 2004 3.664 3.677 3.655 3.677 51,415 +0.01(+0.15%)
Aug 24, 2004 3.638 3.682 3.636 3.671 35,845 +0.03(+0.91%)
Aug 23, 2004 3.688 3.688 3.638 3.638 4,707 -0.05(-1.35%)
Aug 20, 2004 3.646 3.692 3.638 3.688 41,465 +0.04(+1.16%)
Aug 19, 2004 3.638 3.693 3.638 3.646 2,172 -0.04(-1.00%)
Aug 18, 2004 3.701 3.701 3.681 3.682 38,785 +0.00(+0.00%)
Aug 17, 2004 3.719 3.719 3.666 3.682 47,070 -0.02(-0.50%)
Aug 16, 2004 3.719 3.798 3.684 3.701 28,966 +0.00(+0.00%)
Aug 13, 2004 3.682 3.701 3.682 3.701 19,190 +0.02(+0.45%)
Aug 12, 2004 3.756 3.756 3.682 3.684 9,051 -0.07(-1.91%)
Aug 11, 2004 3.717 3.758 3.682 3.756 33,673 +0.02(+0.49%)
Aug 10, 2004 3.773 3.773 3.682 3.738 19,190 -0.01(-0.15%)
Aug 09, 2004 3.721 3.743 3.682 3.743 48,518 -0.01(-0.34%)
Aug 06, 2004 3.793 3.793 3.710 3.756 56,122 -0.02(-0.54%)
Aug 05, 2004 3.773 3.811 3.738 3.776 60,829 +0.01(+0.29%)
Aug 04, 2004 3.775 3.775 3.684 3.765 39,466 +0.01(+0.20%)
Aug 03, 2004 3.811 3.811 3.758 3.758 27,336 -0.02(-0.59%)
Aug 02, 2004 3.795 3.806 3.738 3.780 47,794 +0.02(+0.64%)
Jul 30, 2004 3.775 3.819 3.756 3.756 30,776 +0.01(+0.24%)
Jul 29, 2004 3.775 3.775 3.732 3.747 7,603 -0.03(-0.73%)
Jul 28, 2004 3.937 3.937 3.775 3.775 15,931 +0.00(+0.05%)
Jul 27, 2004 3.701 3.786 3.701 3.773 18,465 -0.02(-0.63%)
Jul 26, 2004 3.776 3.922 3.701 3.797 33,673 +0.02(+0.59%)
Jul 23, 2004 3.703 3.775 3.703 3.775 36,569 +0.04(+1.04%)
Jul 22, 2004 3.684 3.821 3.684 3.736 70,967 -0.20(-4.96%)
Jul 21, 2004 4.123 4.123 3.791 3.931 31,862 +0.04(+1.14%)
Jul 20, 2004 4.145 4.145 3.885 3.887 60,829 -0.30(-7.21%)
Jul 19, 2004 4.371 4.371 4.189 4.189 64,087 -0.08(-1.89%)
Jul 16, 2004 4.279 4.279 4.255 4.270 3,620 +0.06(+1.31%)
Jul 15, 2004 4.371 4.371 4.215 4.215 29,328 -0.06(-1.46%)
Jul 14, 2004 4.327 4.327 4.277 4.277 6,879 -0.03(-0.73%)
Jul 13, 2004 4.369 4.369 4.307 4.308 4,707 +0.05(+1.25%)
Jul 12, 2004 4.240 4.268 4.240 4.255 9,776 +0.01(+0.35%)
Jul 09, 2004 4.286 4.286 4.237 4.240 7,241 -0.04(-0.99%)
Jul 08, 2004 4.428 4.428 4.283 4.283 7,241 -0.15(-3.40%)
Jul 07, 2004 4.401 4.450 4.401 4.434 4,707 +0.10(+2.42%)
Jul 06, 2004 4.437 4.439 4.329 4.329 40,190 -0.10(-2.25%)
Jul 02, 2004 4.437 4.437 4.428 4.428 2,534 +0.01(+0.21%)
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.