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

Deswell Inds Inc (NQ: DSWL )

2.550 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 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 (%)
Jun 30, 2008 2.321 2.325 2.177 2.200 89,169 -0.03(-1.57%)
Jun 27, 2008 2.352 2.368 2.235 2.235 112,661 -0.14(-5.74%)
Jun 26, 2008 2.477 2.500 2.372 2.372 72,309 -0.14(-5.43%)
Jun 25, 2008 2.605 2.605 2.488 2.508 41,396 -0.09(-3.59%)
Jun 24, 2008 2.605 2.605 2.473 2.601 28,165 -0.02(-0.59%)
Jun 23, 2008 2.683 2.683 2.613 2.616 32,738 -0.08(-3.03%)
Jun 20, 2008 2.527 2.698 2.492 2.698 79,668 +0.20(+8.10%)
Jun 19, 2008 2.504 2.550 2.457 2.496 11,309 -0.04(-1.68%)
Jun 18, 2008 2.508 2.615 2.414 2.539 82,757 +0.01(+0.46%)
Jun 17, 2008 2.616 2.624 2.438 2.527 42,464 -0.09(-3.27%)
Jun 16, 2008 2.461 2.741 2.414 2.613 112,481 +0.07(+2.75%)
Jun 13, 2008 2.511 2.683 2.434 2.543 47,037 +0.01(+0.46%)
Jun 12, 2008 2.679 2.679 2.449 2.531 68,147 -0.09(-3.41%)
Jun 11, 2008 2.566 2.663 2.566 2.620 8,555 +0.04(+1.51%)
Jun 10, 2008 2.659 2.721 2.581 2.581 28,239 -0.09(-3.21%)
Jun 09, 2008 2.721 2.721 2.655 2.667 32,360 -0.05(-1.72%)
Jun 06, 2008 2.605 2.814 2.601 2.714 58,702 +0.07(+2.65%)
Jun 05, 2008 2.698 2.706 2.597 2.644 38,333 -0.03(-1.31%)
Jun 04, 2008 2.803 2.803 2.667 2.679 81,244 -0.14(-4.97%)
Jun 03, 2008 2.873 2.873 2.819 2.819 38,752 -0.01(-0.41%)
Jun 02, 2008 2.881 2.881 2.799 2.830 47,410 -0.08(-2.80%)
May 30, 2008 2.881 2.939 2.877 2.912 44,611 -0.02(-0.79%)
May 29, 2008 2.892 2.951 2.869 2.935 19,942 +0.03(+0.94%)
May 28, 2008 2.865 2.951 2.803 2.908 31,357 +0.02(+0.54%)
May 27, 2008 2.788 2.961 2.788 2.892 68,448 +0.09(+3.33%)
May 26, 2008 2.974 2.974 2.791 2.799 40,125 +0.00(+0.00%)
May 23, 2008 2.974 2.974 2.791 2.799 40,125 -0.14(-4.89%)
May 22, 2008 2.861 2.969 2.861 2.943 65,685 +0.05(+1.88%)
May 21, 2008 2.920 2.920 2.815 2.889 99,859 +0.00(+0.00%)
May 20, 2008 2.795 2.908 2.791 2.889 107,462 +0.00(+0.13%)
May 19, 2008 2.784 2.908 2.784 2.885 63,800 +0.01(+0.27%)
May 16, 2008 2.815 2.892 2.753 2.877 44,079 +0.04(+1.51%)
May 15, 2008 2.838 2.881 2.725 2.834 53,300 -0.00(-0.14%)
May 14, 2008 2.784 2.838 2.760 2.838 194,937 +0.09(+3.25%)
May 13, 2008 2.819 2.819 2.725 2.749 136,680 -0.09(-3.02%)
May 12, 2008 2.663 2.861 2.605 2.834 74,546 +0.17(+6.42%)
May 09, 2008 2.718 2.718 2.624 2.663 32,360 -0.05(-1.86%)
May 08, 2008 2.671 2.721 2.648 2.714 54,759 +0.00(+0.00%)
May 07, 2008 2.686 2.721 2.648 2.714 50,651 -0.02(-0.71%)
May 06, 2008 2.686 2.772 2.624 2.733 92,019 +0.07(+2.78%)
May 05, 2008 2.702 2.706 2.620 2.659 47,819 -0.01(-0.29%)
May 02, 2008 2.620 2.675 2.581 2.667 98,388 +0.09(+3.31%)
May 01, 2008 2.508 2.597 2.469 2.581 89,522 +0.08(+3.11%)
Apr 30, 2008 2.445 2.535 2.414 2.504 167,667 +0.09(+3.70%)
Apr 29, 2008 2.410 2.445 2.407 2.414 31,287 +0.00(+0.16%)
Apr 28, 2008 2.379 2.426 2.379 2.410 86,798 -0.02(-0.64%)
Apr 25, 2008 2.430 2.430 2.407 2.426 46,317 -0.02(-0.79%)
Apr 24, 2008 2.449 2.449 2.360 2.445 61,927 +0.00(+0.16%)
Apr 23, 2008 2.391 2.461 2.375 2.442 60,921 +0.03(+1.29%)
Apr 22, 2008 2.364 2.445 2.356 2.410 50,800 -0.00(-0.16%)
Apr 21, 2008 2.379 2.418 2.356 2.414 50,543 +0.00(+0.00%)
Apr 18, 2008 2.403 2.418 2.387 2.414 95,116 +0.00(+0.16%)
Apr 17, 2008 2.399 2.422 2.381 2.410 40,455 -0.02(-0.64%)
Apr 16, 2008 2.364 2.445 2.364 2.426 71,990 +0.02(+0.65%)
Apr 15, 2008 2.422 2.422 2.364 2.410 154,122 +0.00(+0.16%)
Apr 14, 2008 2.329 2.418 2.329 2.407 157,023 +0.05(+1.98%)
Apr 11, 2008 2.383 2.410 2.337 2.360 41,604 -0.03(-1.46%)
Apr 10, 2008 2.403 2.407 2.325 2.395 50,422 +0.02(+0.82%)
Apr 09, 2008 2.372 2.410 2.333 2.375 39,747 +0.01(+0.33%)
Apr 08, 2008 2.410 2.410 2.360 2.368 78,065 -0.04(-1.77%)
Apr 07, 2008 2.430 2.430 2.372 2.410 67,288 +0.01(+0.32%)
Apr 04, 2008 2.375 2.410 2.364 2.403 17,454 -0.01(-0.32%)
Apr 03, 2008 2.407 2.410 2.395 2.410 33,906 -0.02(-0.64%)
Apr 02, 2008 2.430 2.430 2.410 2.426 42,124 -0.01(-0.32%)
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.