Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Deswell Inds Inc
(NQ:
DSWL
)
2.369
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
5.013
5.104
4.967
5.091
39,963
+0.09(+1.74%)
Apr 27, 2007
4.971
5.013
4.951
5.004
24,560
+0.04(+0.75%)
Apr 26, 2007
4.930
5.009
4.930
4.967
64,758
+0.05(+0.92%)
Apr 25, 2007
4.971
4.971
4.922
4.922
19,981
-0.05(-0.99%)
Apr 24, 2007
4.951
4.971
4.884
4.971
80,514
+0.01(+0.17%)
Apr 23, 2007
4.884
4.963
4.884
4.963
37,129
+0.05(+0.93%)
Apr 20, 2007
4.893
4.934
4.888
4.917
19,878
+0.07(+1.37%)
Apr 19, 2007
4.859
4.888
4.847
4.851
39,408
-0.01(-0.17%)
Apr 18, 2007
4.851
4.888
4.847
4.859
8,885
-0.06(-1.26%)
Apr 17, 2007
4.946
4.951
4.888
4.922
30,062
+0.01(+0.25%)
Apr 16, 2007
4.926
4.926
4.867
4.909
46,623
+0.02(+0.42%)
Apr 13, 2007
4.869
4.917
4.837
4.888
51,610
+0.04(+0.85%)
Apr 12, 2007
4.818
4.942
4.818
4.847
11,304
+0.09(+1.83%)
Apr 11, 2007
4.843
4.855
4.739
4.760
22,400
-0.02(-0.35%)
Apr 10, 2007
4.760
4.777
4.723
4.777
13,763
+0.01(+0.17%)
Apr 09, 2007
4.777
4.847
4.768
4.768
22,880
-0.04(-0.78%)
Apr 05, 2007
4.756
4.835
4.752
4.806
15,849
-0.04(-0.77%)
Apr 04, 2007
4.847
4.905
4.830
4.843
10,765
-0.00(-0.05%)
Apr 03, 2007
4.826
4.847
4.826
4.845
3,772
+0.02(+0.39%)
Apr 02, 2007
4.785
4.859
4.731
4.826
18,666
+0.00(+0.00%)
Mar 30, 2007
4.723
4.942
4.723
4.826
21,941
-0.02(-0.43%)
Mar 29, 2007
4.888
4.888
4.847
4.847
16,595
-0.07(-1.35%)
Mar 28, 2007
4.946
4.951
4.880
4.913
22,127
-0.03(-0.67%)
Mar 27, 2007
4.930
4.951
4.901
4.946
17,036
+0.05(+0.93%)
Mar 26, 2007
4.971
4.971
4.888
4.901
24,273
-0.04(-0.76%)
Mar 23, 2007
4.893
4.951
4.893
4.938
34,783
+0.01(+0.25%)
Mar 22, 2007
4.930
4.955
4.893
4.926
13,167
-0.00(-0.08%)
Mar 21, 2007
4.917
4.942
4.917
4.930
3,379
+0.03(+0.68%)
Mar 20, 2007
4.930
4.930
4.864
4.897
15,849
-0.03(-0.67%)
Mar 19, 2007
4.917
4.934
4.909
4.930
7,656
+0.07(+1.36%)
Mar 16, 2007
4.931
4.934
4.859
4.864
11,979
-0.05(-1.01%)
Mar 15, 2007
4.971
4.971
4.905
4.913
12,716
+0.00(+0.00%)
Mar 14, 2007
4.912
4.930
4.859
4.913
20,573
-0.06(-1.25%)
Mar 13, 2007
4.980
4.988
4.917
4.975
11,572
-0.00(-0.08%)
Mar 12, 2007
4.988
5.062
4.967
4.980
52,122
+0.04(+0.84%)
Mar 09, 2007
5.013
5.013
4.909
4.938
8,933
-0.05(-1.08%)
Mar 08, 2007
5.009
5.013
4.926
4.992
7,461
+0.03(+0.58%)
Mar 07, 2007
4.992
5.009
4.930
4.963
15,702
-0.05(-0.91%)
Mar 06, 2007
4.951
5.013
4.951
5.009
6,133
+0.07(+1.34%)
Mar 05, 2007
4.951
5.062
4.942
4.942
49,720
-0.02(-0.50%)
Mar 02, 2007
4.971
5.013
4.963
4.967
41,006
-0.02(-0.50%)
Mar 01, 2007
4.971
4.992
4.946
4.992
31,966
+0.02(+0.33%)
Feb 28, 2007
5.071
5.096
4.967
4.975
81,156
-0.00(-0.08%)
Feb 27, 2007
4.996
5.004
4.951
4.980
64,915
-0.10(-1.88%)
Feb 26, 2007
5.091
5.104
5.048
5.075
26,793
+0.01(+0.25%)
Feb 23, 2007
5.058
5.062
4.967
5.062
34,660
-0.07(-1.45%)
Feb 22, 2007
5.158
5.178
5.137
5.137
11,043
-0.03(-0.56%)
Feb 21, 2007
5.064
5.178
4.988
5.166
38,143
+0.04(+0.73%)
Feb 20, 2007
4.971
5.178
4.971
5.129
47,115
+0.06(+1.14%)
Feb 16, 2007
5.017
5.075
4.975
5.071
39,529
+0.05(+0.91%)
Feb 15, 2007
5.054
5.071
5.004
5.025
25,584
-0.04(-0.74%)
Feb 14, 2007
4.971
5.071
4.971
5.062
53,809
+0.10(+2.00%)
Feb 13, 2007
4.980
5.025
4.644
4.963
117,407
-0.02(-0.33%)
Feb 12, 2007
4.971
5.000
4.971
4.980
33,924
+0.05(+1.01%)
Feb 09, 2007
4.992
4.992
4.930
4.930
46,155
-0.05(-1.08%)
Feb 08, 2007
4.951
4.984
4.930
4.984
28,135
+0.02(+0.33%)
Feb 07, 2007
4.971
5.009
4.930
4.967
29,366
+0.00(+0.08%)
Feb 06, 2007
4.942
4.971
4.942
4.963
17,857
+0.00(+0.08%)
Feb 05, 2007
4.909
4.971
4.909
4.959
23,165
+0.03(+0.59%)
Feb 02, 2007
4.913
4.946
4.897
4.930
8,651
-0.02(-0.33%)
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
.