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 (%)
Sep 30, 2002 2.340 2.348 2.320 2.348 14,121 +0.01(+0.39%)
Sep 27, 2002 2.362 2.394 2.338 2.338 18,103 -0.03(-1.09%)
Sep 26, 2002 2.408 2.408 2.338 2.364 18,828 -0.02(-0.99%)
Sep 25, 2002 2.337 2.388 2.337 2.388 2,534 +0.09(+3.75%)
Sep 24, 2002 2.348 2.366 2.267 2.302 38,018 -0.03(-1.36%)
Sep 23, 2002 2.375 2.375 2.329 2.333 4,344 -0.11(-4.36%)
Sep 20, 2002 2.410 2.440 2.375 2.440 19,190 +0.03(+1.22%)
Sep 19, 2002 2.447 2.447 2.403 2.410 18,103 -0.07(-2.75%)
Sep 18, 2002 2.440 2.480 2.440 2.478 75,312 -0.00(-0.07%)
Sep 17, 2002 2.486 2.486 2.394 2.480 42,001 +0.00(+0.00%)
Sep 16, 2002 2.423 2.480 2.394 2.480 6,807,063 +0.01(+0.52%)
Sep 13, 2002 2.440 2.532 2.403 2.467 44,535 +0.02(+0.83%)
Sep 12, 2002 2.559 2.559 2.440 2.447 73,863 -0.09(-3.42%)
Sep 11, 2002 2.550 2.550 2.534 2.534 15,207 -0.03(-1.01%)
Sep 10, 2002 2.589 2.589 2.559 2.559 108,985 -0.03(-1.21%)
Sep 09, 2002 2.587 2.591 2.559 2.591 48,156 -0.01(-0.21%)
Sep 06, 2002 2.559 2.596 2.559 2.596 18,828 +0.00(+0.00%)
Sep 05, 2002 2.587 2.596 2.552 2.596 12,672 +0.01(+0.36%)
Sep 04, 2002 2.569 2.615 2.569 2.587 15,207 -0.03(-1.06%)
Sep 03, 2002 2.661 2.661 2.594 2.615 41,276 -0.03(-1.05%)
Aug 30, 2002 2.679 2.679 2.615 2.642 39,104 +0.03(+1.06%)
Aug 29, 2002 2.615 2.661 2.615 2.615 144,831 -0.04(-1.39%)
Aug 28, 2002 2.670 2.670 2.646 2.651 41,638 -0.03(-1.03%)
Aug 27, 2002 2.679 2.679 2.664 2.679 1,810 +0.00(+0.07%)
Aug 26, 2002 2.651 2.677 2.633 2.677 2,643,168 +0.03(+0.97%)
Aug 23, 2002 2.670 2.670 2.651 2.652 13,758 -0.03(-1.03%)
Aug 22, 2002 2.697 2.734 2.644 2.679 73,501 -0.00(-0.14%)
Aug 21, 2002 2.688 2.688 2.677 2.683 17,017 -0.01(-0.21%)
Aug 20, 2002 2.638 2.688 2.638 2.688 8,689 +0.06(+2.46%)
Aug 16, 2002 2.615 2.624 2.609 2.624 45,621 +0.01(+0.35%)
Aug 15, 2002 2.600 2.615 2.596 2.615 109,709 +0.01(+0.21%)
Aug 14, 2002 2.563 2.609 2.513 2.609 34,759 +0.02(+0.85%)
Aug 13, 2002 2.581 2.589 2.576 2.587 50,690 +0.00(+0.00%)
Aug 12, 2002 2.578 2.587 2.578 2.587 120,209 +0.05(+1.81%)
Aug 07, 2002 2.586 2.586 2.541 2.541 26,431 -0.04(-1.43%)
Aug 06, 2002 2.561 2.605 2.561 2.578 147,003 -0.01(-0.57%)
Aug 05, 2002 2.578 2.600 2.561 2.592 37,294 +0.01(+0.57%)
Aug 02, 2002 2.578 2.578 2.578 2.578 10,862 +0.00(+0.00%)
Aug 01, 2002 2.578 2.592 2.517 2.578 45,983 +0.01(+0.57%)
Jul 31, 2002 2.504 2.613 2.495 2.563 42,725 +0.06(+2.50%)
Jul 30, 2002 2.525 2.525 2.406 2.500 55,035 -0.01(-0.44%)
Jul 29, 2002 2.476 2.511 2.440 2.511 17,017 +0.12(+4.92%)
Jul 26, 2002 2.486 2.578 2.394 2.394 6,155 -0.05(-1.89%)
Jul 25, 2002 2.467 2.526 2.394 2.440 16,655 +0.05(+1.92%)
Jul 24, 2002 2.221 2.394 2.173 2.394 45,259 +0.05(+1.96%)
Jul 23, 2002 3.554 2.430 2.025 2.348 13,396 -0.02(-0.92%)
Jul 19, 2002 2.494 2.494 2.369 2.369 18,465 -0.13(-5.38%)
Jul 17, 2002 2.481 2.511 2.443 2.504 29,871 -0.07(-2.86%)
Jul 12, 2002 2.578 2.578 2.578 2.578 2,715 -0.01(-0.24%)
Jul 11, 2002 2.602 2.646 2.584 2.584 17,379 -0.02(-0.80%)
Jul 10, 2002 2.616 2.651 2.603 2.605 8,689 -0.05(-1.76%)
Jul 09, 2002 2.603 2.651 2.603 2.651 15,207 +0.05(+1.84%)
Jul 08, 2002 2.665 2.665 2.603 2.603 15,750 -0.09(-3.37%)
Jul 05, 2002 2.639 2.694 2.639 2.694 7,060 +0.00(+0.00%)
Jul 04, 2002 2.694 2.694 2.584 2.694 39,104 +0.00(+0.00%)
Jul 03, 2002 2.694 2.694 2.584 2.694 39,104 +0.00(+0.00%)
Jul 02, 2002 2.762 2.762 2.542 2.694 58,113 -0.01(-0.23%)
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.