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

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2004 3.679 3.682 3.592 3.631 59,742 +0.02(+0.51%)
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%)
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.