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 (%)
May 30, 2003 3.185 3.277 3.139 3.204 22,086 +0.04(+1.16%)
May 29, 2003 3.102 3.167 3.084 3.167 45,259 +0.02(+0.70%)
May 28, 2003 3.139 3.145 3.139 3.145 8,689 -0.00(-0.12%)
May 27, 2003 3.130 3.148 3.040 3.148 74,950 +0.05(+1.60%)
May 23, 2003 3.130 3.130 3.084 3.099 21,362 -0.08(-2.43%)
May 22, 2003 3.176 3.176 3.176 3.176 0 +0.00(+0.00%)
May 21, 2003 3.196 3.204 3.176 3.176 6,155 -0.01(-0.29%)
May 20, 2003 3.167 3.185 3.167 3.185 23,535 +0.08(+2.49%)
May 19, 2003 3.106 3.108 3.106 3.108 2,896 -0.06(-1.86%)
May 16, 2003 3.185 3.185 3.163 3.167 10,500 -0.02(-0.58%)
May 15, 2003 3.075 3.220 3.053 3.185 26,793 +0.15(+4.78%)
May 14, 2003 3.029 3.040 3.029 3.040 34,397 +0.03(+1.04%)
May 13, 2003 3.003 3.009 3.001 3.009 5,793 +0.01(+0.31%)
May 12, 2003 2.990 3.001 2.990 2.999 10,500 +0.02(+0.56%)
May 09, 2003 2.937 2.983 2.937 2.983 47,794 +0.04(+1.38%)
May 08, 2003 2.946 2.946 2.942 2.942 21,724 +0.01(+0.50%)
May 07, 2003 2.972 2.972 2.928 2.928 25,707 -0.00(-0.13%)
May 06, 2003 2.964 2.972 2.931 2.931 4,707 -0.02(-0.81%)
May 05, 2003 2.951 2.972 2.931 2.955 14,483 -0.03(-1.17%)
May 02, 2003 2.964 2.990 2.964 2.990 17,741 -0.01(-0.18%)
May 01, 2003 2.964 2.998 2.955 2.996 4,344 +0.05(+1.62%)
Apr 30, 2003 3.001 3.007 2.948 2.948 17,017 -0.08(-2.56%)
Apr 29, 2003 2.948 3.025 2.948 3.025 6,517 -0.00(-0.12%)
Apr 28, 2003 3.023 3.036 2.915 3.029 28,242 +0.06(+2.17%)
Apr 25, 2003 2.992 3.001 2.937 2.964 31,138 -0.04(-1.23%)
Apr 24, 2003 3.038 3.038 3.001 3.001 21,000 -0.03(-0.91%)
Apr 23, 2003 3.038 3.066 2.974 3.029 35,845 -0.01(-0.30%)
Apr 22, 2003 3.038 3.082 2.994 3.038 30,776 -0.06(-1.79%)
Apr 21, 2003 3.130 3.130 2.950 3.093 19,190 -0.04(-1.29%)
Apr 17, 2003 3.277 3.277 3.075 3.134 30,052 +0.02(+0.71%)
Apr 16, 2003 3.021 3.130 3.021 3.112 9,414 -0.02(-0.59%)
Apr 15, 2003 3.056 3.130 3.056 3.130 13,034 +0.06(+1.86%)
Apr 14, 2003 3.086 3.086 3.038 3.073 15,931 -0.05(-1.59%)
Apr 11, 2003 3.093 3.130 3.060 3.123 15,569 +0.08(+2.54%)
Apr 10, 2003 3.020 3.045 2.983 3.045 19,552 +0.06(+1.85%)
Apr 09, 2003 2.977 3.001 2.977 2.990 25,345 -0.01(-0.49%)
Apr 08, 2003 2.983 3.005 2.979 3.005 10,500 +0.02(+0.74%)
Apr 07, 2003 2.937 2.992 2.937 2.983 13,396 +0.02(+0.62%)
Apr 04, 2003 2.891 2.992 2.891 2.964 10,500 +0.04(+1.26%)
Apr 03, 2003 2.946 2.957 2.880 2.928 34,397 -0.02(-0.63%)
Apr 02, 2003 2.950 2.983 2.946 2.946 22,810 +0.00(+0.00%)
Apr 01, 2003 2.983 3.093 2.944 2.946 35,845 -0.04(-1.23%)
Mar 31, 2003 2.946 2.983 2.946 2.983 2,896 +0.00(+0.00%)
Mar 28, 2003 3.090 3.090 2.957 2.983 11,586 +0.01(+0.43%)
Mar 27, 2003 2.996 3.091 2.970 2.970 7,603 -0.16(-5.01%)
Mar 26, 2003 2.977 3.128 2.977 3.126 15,207 +0.07(+2.29%)
Mar 25, 2003 2.946 3.191 2.902 3.056 55,759 +0.12(+4.08%)
Mar 24, 2003 2.937 3.020 2.937 2.937 1,991,428 +0.02(+0.82%)
Mar 21, 2003 2.992 2.992 2.913 2.913 13,034 -0.09(-3.06%)
Mar 20, 2003 2.876 3.005 2.867 3.005 9,051 +0.08(+2.84%)
Mar 19, 2003 2.946 3.016 2.854 2.922 22,448 +0.03(+1.02%)
Mar 18, 2003 2.856 2.900 2.856 2.893 7,965 -0.01(-0.25%)
Mar 17, 2003 2.854 2.942 2.854 2.900 11,948 +0.01(+0.32%)
Mar 14, 2003 2.981 2.981 2.891 2.891 11,224 -0.09(-3.09%)
Mar 13, 2003 2.946 2.988 2.854 2.983 10,862 +0.17(+5.88%)
Mar 12, 2003 3.075 3.075 2.795 2.817 36,931 -0.13(-4.43%)
Mar 11, 2003 2.942 3.016 2.942 2.948 10,138 -0.04(-1.48%)
Mar 10, 2003 2.994 3.020 2.948 2.992 13,034 -0.03(-0.91%)
Mar 07, 2003 3.001 3.036 3.001 3.020 29,328 -0.00(-0.12%)
Mar 06, 2003 3.073 3.073 3.023 3.023 2,172 -0.08(-2.44%)
Mar 05, 2003 3.123 3.123 3.062 3.099 8,689 -0.02(-0.71%)
Mar 04, 2003 3.130 3.137 3.066 3.121 38,380 -0.09(-2.81%)
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.