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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.011 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2002 2.683 2.685 2.642 2.670 13,758 -0.01(-0.34%)
Dec 30, 2002 2.685 2.685 2.670 2.679 33,311 -0.01(-0.27%)
Dec 27, 2002 2.714 2.714 2.672 2.686 18,103 +0.01(+0.20%)
Dec 26, 2002 2.690 2.690 2.681 2.681 2,896 -0.01(-0.34%)
Dec 24, 2002 2.705 2.707 2.690 2.690 38,742 -0.01(-0.54%)
Dec 23, 2002 2.670 2.707 2.668 2.705 30,776 -0.00(-0.06%)
Dec 20, 2002 2.670 2.707 2.668 2.706 32,224 +0.04(+1.44%)
Dec 19, 2002 2.668 2.668 2.668 2.668 8,689 +0.00(+0.00%)
Dec 18, 2002 2.670 2.688 2.642 2.668 36,207 -0.01(-0.34%)
Dec 17, 2002 2.679 2.679 2.642 2.677 85,812 -0.03(-1.09%)
Dec 16, 2002 2.712 2.712 2.633 2.707 59,380 -0.01(-0.26%)
Dec 13, 2002 2.670 2.714 2.670 2.714 5,431 +0.04(+1.68%)
Dec 12, 2002 2.659 2.679 2.642 2.669 98,847 +0.01(+0.31%)
Dec 11, 2002 2.672 2.672 2.651 2.661 60,829 -0.01(-0.34%)
Dec 10, 2002 2.708 2.708 2.648 2.670 210,005 -0.00(-0.07%)
Dec 09, 2002 2.624 2.712 2.624 2.672 15,931 +0.03(+1.11%)
Dec 06, 2002 2.633 2.670 2.633 2.642 52,863 -0.02(-0.62%)
Dec 05, 2002 2.653 2.661 2.635 2.659 42,001 +0.01(+0.28%)
Dec 04, 2002 2.659 2.668 2.642 2.651 31,862 -0.02(-0.63%)
Dec 03, 2002 2.651 2.668 2.596 2.668 397,199 +0.06(+2.40%)
Dec 02, 2002 2.650 2.650 2.578 2.605 86,174 -0.02(-0.70%)
Nov 29, 2002 2.624 2.624 2.615 2.624 15,207 -0.01(-0.21%)
Nov 27, 2002 2.561 2.633 2.561 2.629 23,897 +0.02(+0.92%)
Nov 26, 2002 2.613 2.613 2.596 2.605 20,638 +0.00(+0.00%)
Nov 25, 2002 2.569 2.605 2.559 2.605 27,155 +0.04(+1.43%)
Nov 22, 2002 2.554 2.578 2.554 2.569 18,103 +0.06(+2.27%)
Nov 21, 2002 2.563 2.563 2.510 2.511 1,448 +0.04(+1.64%)
Nov 20, 2002 2.532 2.576 2.451 2.471 31,500 -0.09(-3.45%)
Nov 19, 2002 2.541 2.559 2.524 2.559 3,258 -0.02(-0.64%)
Nov 18, 2002 2.541 2.576 2.541 2.576 1,448 +0.02(+0.64%)
Nov 15, 2002 2.581 2.602 2.559 2.559 10,862 -0.02(-0.71%)
Nov 14, 2002 2.618 2.618 2.578 2.578 28,242 +0.00(+0.00%)
Nov 13, 2002 2.576 2.578 2.576 2.578 8,327 -0.04(-1.62%)
Nov 12, 2002 2.620 2.620 2.615 2.620 13,034 +0.02(+0.92%)
Nov 11, 2002 2.596 2.596 2.578 2.596 89,795 -0.02(-0.70%)
Nov 08, 2002 2.596 2.615 2.587 2.615 35,121 +0.01(+0.21%)
Nov 07, 2002 2.578 2.609 2.543 2.609 43,811 +0.03(+1.07%)
Nov 06, 2002 2.596 2.600 2.580 2.581 41,276 -0.00(-0.07%)
Nov 05, 2002 2.594 2.594 2.559 2.583 16,655 +0.02(+0.93%)
Nov 04, 2002 2.618 2.707 2.537 2.559 14,121 -0.04(-1.41%)
Nov 01, 2002 2.592 2.596 2.532 2.596 78,208 +0.01(+0.28%)
Oct 31, 2002 2.631 2.631 2.589 2.589 27,155 -0.00(-0.14%)
Oct 30, 2002 2.574 2.592 2.541 2.592 18,914 +0.01(+0.21%)
Oct 29, 2002 2.587 2.587 2.587 2.587 3,620 +0.06(+2.48%)
Oct 28, 2002 2.499 2.624 2.499 2.524 18,791 -0.03(-1.01%)
Oct 25, 2002 2.541 2.585 2.541 2.550 10,500 -0.03(-1.07%)
Oct 24, 2002 2.603 2.603 2.578 2.578 10,500 -0.02(-0.92%)
Oct 23, 2002 2.602 2.602 2.602 2.602 0 +0.00(+0.00%)
Oct 22, 2002 2.614 2.615 2.534 2.602 3,620 -0.00(-0.13%)
Oct 21, 2002 2.631 2.631 2.605 2.605 4,707 -0.03(-0.99%)
Oct 18, 2002 2.631 2.631 2.631 2.631 0 +0.00(+0.00%)
Oct 17, 2002 2.521 2.631 2.489 2.631 36,142 +0.15(+5.85%)
Oct 16, 2002 2.484 2.486 2.484 2.486 6,517 +0.03(+1.43%)
Oct 15, 2002 2.458 2.458 2.451 2.451 1,810 -0.03(-1.41%)
Oct 14, 2002 2.397 2.486 2.397 2.486 2,534 +0.06(+2.66%)
Oct 11, 2002 2.397 2.440 2.384 2.421 4,895 +0.03(+1.15%)
Oct 10, 2002 2.414 2.414 2.329 2.394 25,345 +0.00(+0.00%)
Oct 09, 2002 2.390 2.403 2.368 2.394 100,295 +0.01(+0.39%)
Oct 08, 2002 2.390 2.390 2.368 2.384 6,879 +0.03(+1.17%)
Oct 07, 2002 2.383 2.394 2.357 2.357 14,121 -0.03(-1.07%)
Oct 04, 2002 2.430 2.430 2.366 2.382 50,690 -0.05(-1.97%)
Oct 03, 2002 2.430 2.430 2.430 2.430 362 -0.01(-0.23%)
Oct 02, 2002 2.440 2.440 2.436 2.436 1,086 -0.05(-2.00%)
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.