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

Deswell Inds Inc (NQ: DSWL )

2.395 +0.055 (+2.35%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 14, 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 (%)
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%)
Jul 01, 2002 2.762 2.762 2.639 2.700 15,207 -0.05(-1.70%)
Jun 28, 2002 2.700 2.768 2.670 2.747 34,759 +0.03(+1.27%)
Jun 27, 2002 2.680 2.713 2.639 2.713 141,210 +0.03(+1.24%)
Jun 26, 2002 2.676 2.680 2.658 2.680 26,069 -0.00(-0.09%)
Jun 25, 2002 2.681 2.698 2.642 2.682 68,975 -0.03(-1.13%)
Jun 21, 2002 2.700 2.700 2.682 2.713 40,733 +0.01(+0.45%)
Jun 20, 2002 2.700 2.700 2.670 2.700 43,992 +0.00(+0.00%)
Jun 19, 2002 2.725 2.725 2.659 2.700 14,121 +0.00(+0.10%)
Jun 18, 2002 2.737 2.737 2.651 2.698 123,287 -0.06(-2.32%)
Jun 17, 2002 2.700 2.762 2.676 2.762 34,216 +0.06(+2.27%)
Jun 14, 2002 2.651 2.700 2.639 2.700 13,577 -0.04(-1.57%)
Jun 12, 2002 2.764 2.834 2.743 2.743 322,068 -0.10(-3.46%)
Jun 11, 2002 2.793 2.860 2.793 2.842 25,526 -0.01(-0.43%)
Jun 10, 2002 2.731 2.860 2.731 2.854 71,691 +0.03(+0.96%)
Jun 07, 2002 2.793 2.829 2.590 2.827 96,674 +0.03(+1.01%)
Jun 06, 2002 2.348 2.811 2.334 2.799 101,019 +0.28(+10.95%)
Jun 05, 2002 2.565 2.590 2.272 2.522 200,953 -0.14(-5.30%)
May 31, 2002 2.676 2.677 2.645 2.664 20,095 -0.09(-3.34%)
May 28, 2002 2.737 2.756 2.737 2.756 13,577 +0.01(+0.45%)
May 27, 2002 2.737 2.743 2.737 2.743 7,060 +0.00(+0.00%)
May 24, 2002 2.737 2.743 2.737 2.743 7,060 -0.00(-0.01%)
May 23, 2002 2.710 2.762 2.710 2.744 41,819 +0.06(+2.40%)
May 22, 2002 2.705 2.705 2.676 2.679 9,232 -0.06(-2.02%)
May 21, 2002 2.723 2.737 2.713 2.735 56,484 +0.02(+0.59%)
May 20, 2002 2.713 2.719 2.707 2.719 23,897 +0.01(+0.20%)
May 17, 2002 2.731 2.731 2.713 2.713 8,689 -0.03(-1.01%)
May 16, 2002 2.762 2.762 2.762 2.741 12,491 +0.01(+0.36%)
May 15, 2002 2.724 2.756 2.700 2.731 37,475 +0.02(+0.68%)
May 14, 2002 2.724 2.724 2.712 2.713 4,344 +0.01(+0.45%)
May 13, 2002 2.713 2.725 2.676 2.700 14,664 +0.00(+0.00%)
May 10, 2002 2.704 2.704 2.700 2.700 7,060 -0.04(-1.57%)
May 09, 2002 2.730 2.793 2.700 2.743 49,423 +0.10(+3.95%)
May 08, 2002 2.737 2.762 2.628 2.639 72,234 -0.10(-3.54%)
May 07, 2002 2.713 2.743 2.639 2.736 53,225 +0.04(+1.32%)
May 06, 2002 2.670 2.734 2.670 2.700 46,708 -0.03(-1.08%)
May 03, 2002 2.747 2.747 2.622 2.730 48,337 -0.02(-0.67%)
May 02, 2002 2.762 2.860 2.748 2.748 18,465 -0.01(-0.49%)
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.