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 (%)
Sep 30, 2004 3.480 3.482 3.350 3.390 62,503 -0.01(-0.15%)
Sep 29, 2004 3.404 3.404 3.378 3.395 28,936 +0.01(+0.25%)
Sep 28, 2004 3.423 3.435 3.373 3.387 88,354 -0.02(-0.51%)
Sep 27, 2004 3.456 3.456 3.404 3.404 81,023 -0.05(-1.35%)
Sep 24, 2004 3.464 3.483 3.451 3.451 46,299 -0.03(-0.80%)
Sep 23, 2004 3.473 3.482 3.451 3.478 38,582 +0.01(+0.15%)
Sep 22, 2004 3.490 3.490 3.456 3.473 53,629 -0.02(-0.50%)
Sep 21, 2004 3.565 3.565 3.459 3.490 35,496 +0.00(+0.05%)
Sep 20, 2004 3.542 3.559 3.473 3.489 41,283 -0.03(-0.88%)
Sep 17, 2004 3.566 3.566 3.489 3.520 132,338 +0.08(+2.36%)
Sep 16, 2004 3.430 3.464 3.413 3.439 78,558 +0.02(+0.71%)
Sep 15, 2004 3.480 3.480 3.395 3.414 44,370 -0.03(-0.95%)
Sep 14, 2004 3.388 3.447 3.388 3.447 41,669 -0.00(-0.14%)
Sep 13, 2004 3.478 3.478 3.413 3.452 47,070 -0.00(-0.11%)
Sep 10, 2004 3.445 3.456 3.406 3.456 6,944 +0.07(+1.99%)
Sep 09, 2004 3.387 3.452 3.378 3.388 11,574 +0.01(+0.31%)
Sep 08, 2004 3.416 3.444 3.378 3.378 6,559 -0.01(-0.26%)
Sep 07, 2004 3.437 3.437 3.335 3.387 5,571 -0.02(-0.46%)
Sep 03, 2004 3.480 3.480 3.337 3.402 29,322 -0.02(-0.50%)
Sep 02, 2004 3.437 3.456 3.419 3.419 18,905 +0.01(+0.20%)
Sep 01, 2004 3.437 3.437 3.400 3.413 11,574 -0.02(-0.45%)
Aug 31, 2004 3.414 3.428 3.381 3.428 14,661 -0.00(-0.06%)
Aug 30, 2004 3.439 3.439 3.421 3.430 24,692 -0.02(-0.60%)
Aug 27, 2004 3.452 3.452 3.425 3.451 44,370 +0.02(+0.60%)
Aug 26, 2004 3.445 3.463 3.430 3.430 71,377 -0.02(-0.60%)
Aug 25, 2004 3.439 3.451 3.430 3.451 54,787 +0.01(+0.15%)
Aug 24, 2004 3.414 3.456 3.413 3.445 38,196 +0.03(+0.91%)
Aug 23, 2004 3.461 3.461 3.414 3.414 5,015 -0.05(-1.35%)
Aug 20, 2004 3.421 3.464 3.414 3.461 44,184 +0.04(+1.16%)
Aug 19, 2004 3.414 3.466 3.414 3.421 2,314 -0.03(-1.00%)
Aug 18, 2004 3.473 3.473 3.454 3.456 41,329 +0.00(+0.00%)
Aug 17, 2004 3.490 3.490 3.440 3.456 50,157 -0.02(-0.50%)
Aug 16, 2004 3.490 3.565 3.458 3.473 30,866 +0.00(+0.00%)
Aug 13, 2004 3.456 3.473 3.456 3.473 20,448 +0.02(+0.45%)
Aug 12, 2004 3.525 3.525 3.456 3.458 9,645 -0.07(-1.91%)
Aug 11, 2004 3.488 3.527 3.456 3.525 35,881 +0.02(+0.49%)
Aug 10, 2004 3.540 3.540 3.456 3.508 20,448 -0.01(-0.15%)
Aug 09, 2004 3.492 3.513 3.456 3.513 51,700 -0.01(-0.34%)
Aug 06, 2004 3.559 3.559 3.482 3.525 59,803 -0.02(-0.54%)
Aug 05, 2004 3.540 3.577 3.508 3.544 64,818 +0.01(+0.29%)
Aug 04, 2004 3.542 3.542 3.458 3.534 42,055 +0.01(+0.20%)
Aug 03, 2004 3.577 3.577 3.526 3.526 29,129 -0.02(-0.59%)
Aug 02, 2004 3.561 3.572 3.508 3.547 50,929 +0.02(+0.64%)
Jul 30, 2004 3.542 3.584 3.525 3.525 32,795 +0.01(+0.24%)
Jul 29, 2004 3.542 3.542 3.502 3.516 8,102 -0.03(-0.73%)
Jul 28, 2004 3.694 3.694 3.542 3.542 16,976 +0.00(+0.05%)
Jul 27, 2004 3.473 3.553 3.473 3.540 19,677 -0.02(-0.63%)
Jul 26, 2004 3.544 3.680 3.473 3.563 35,881 +0.02(+0.59%)
Jul 23, 2004 3.475 3.542 3.475 3.542 38,968 +0.04(+1.04%)
Jul 22, 2004 3.458 3.585 3.458 3.506 75,621 -0.18(-4.96%)
Jul 21, 2004 3.869 3.869 3.558 3.689 33,952 +0.04(+1.14%)
Jul 20, 2004 3.889 3.889 3.646 3.648 64,818 -0.28(-7.21%)
Jul 19, 2004 4.102 4.102 3.931 3.931 68,291 -0.08(-1.89%)
Jul 16, 2004 4.015 4.015 3.993 4.007 3,858 +0.05(+1.31%)
Jul 15, 2004 4.102 4.102 3.955 3.955 31,251 -0.06(-1.46%)
Jul 14, 2004 4.061 4.061 4.014 4.014 7,330 -0.03(-0.73%)
Jul 13, 2004 4.100 4.100 4.042 4.043 5,015 +0.05(+1.25%)
Jul 12, 2004 3.979 4.005 3.979 3.993 10,417 +0.01(+0.35%)
Jul 09, 2004 4.023 4.023 3.976 3.979 7,716 -0.04(-0.99%)
Jul 08, 2004 4.156 4.156 4.019 4.019 7,716 -0.14(-3.40%)
Jul 07, 2004 4.130 4.176 4.130 4.161 5,015 +0.10(+2.42%)
Jul 06, 2004 4.164 4.166 4.062 4.062 42,826 -0.09(-2.25%)
Jul 02, 2004 4.164 4.164 4.156 4.156 2,700 +0.01(+0.21%)
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.