Financial News

Deswell Inds Inc (NQ: DSWL )

2.490 -0.011 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.391 4.453 4.391 4.424 43,635 +0.00(+0.00%)
Sep 28, 2006 4.404 4.424 4.101 4.424 28,913 +0.04(+0.95%)
Sep 27, 2006 4.300 4.387 4.300 4.383 88,414 +0.07(+1.63%)
Sep 26, 2006 4.308 4.321 4.308 4.313 5,600 +0.02(+0.58%)
Sep 25, 2006 4.259 4.288 4.143 4.288 26,994 +0.04(+0.98%)
Sep 22, 2006 4.292 4.308 4.242 4.246 21,058 -0.01(-0.19%)
Sep 21, 2006 4.155 4.275 4.155 4.255 11,347 +0.07(+1.58%)
Sep 20, 2006 4.118 4.242 4.081 4.188 19,248 +0.14(+3.59%)
Sep 19, 2006 3.902 4.089 3.902 4.043 98,941 -0.10(-2.40%)
Sep 18, 2006 4.163 4.163 4.101 4.143 96,303 +0.00(+0.00%)
Sep 15, 2006 4.143 4.143 4.039 4.143 58,627 +0.06(+1.52%)
Sep 14, 2006 4.081 4.143 4.014 4.081 71,174 +0.06(+1.55%)
Sep 13, 2006 4.072 4.072 3.960 4.018 59,062 -0.02(-0.41%)
Sep 12, 2006 3.952 4.035 3.952 4.035 13,027 +0.07(+1.67%)
Sep 11, 2006 4.002 4.002 3.955 3.969 5,913 +0.00(+0.00%)
Sep 08, 2006 3.944 3.989 3.907 3.969 21,323 +0.07(+1.70%)
Sep 07, 2006 4.002 4.056 3.902 3.902 41,276 -0.05(-1.26%)
Sep 06, 2006 4.006 4.089 3.915 3.952 55,583 -0.05(-1.34%)
Sep 05, 2006 4.184 4.205 3.902 4.006 46,167 -0.19(-4.45%)
Sep 01, 2006 4.226 4.342 4.159 4.192 22,320 -0.07(-1.56%)
Aug 31, 2006 4.387 4.387 4.259 4.259 13,309 -0.06(-1.44%)
Aug 30, 2006 4.321 4.412 4.321 4.321 15,344 -0.02(-0.48%)
Aug 29, 2006 4.333 4.358 4.333 4.342 8,878 -0.01(-0.16%)
Aug 28, 2006 4.408 4.441 4.329 4.349 28,000 -0.12(-2.63%)
Aug 25, 2006 4.325 4.478 4.325 4.466 6,051 +0.12(+2.67%)
Aug 24, 2006 4.404 4.412 4.350 4.350 18,828 +0.00(+0.00%)
Aug 23, 2006 4.499 4.516 4.350 4.350 39,415 -0.14(-3.05%)
Aug 22, 2006 4.459 4.540 4.459 4.487 13,848 -0.02(-0.36%)
Aug 21, 2006 4.474 4.511 4.474 4.503 19,911 -0.02(-0.37%)
Aug 18, 2006 4.458 4.535 4.416 4.520 63,778 +0.12(+2.83%)
Aug 17, 2006 4.395 4.429 4.395 4.395 39,263 +0.05(+1.24%)
Aug 16, 2006 4.308 4.350 4.308 4.342 32,688 +0.05(+1.06%)
Aug 15, 2006 4.354 4.371 4.296 4.296 33,962 -0.05(-1.24%)
Aug 14, 2006 4.371 4.391 4.313 4.350 39,618 -0.01(-0.29%)
Aug 11, 2006 4.284 4.449 4.284 4.363 54,750 +0.11(+2.64%)
Aug 10, 2006 4.267 4.333 4.246 4.250 20,264 +0.01(+0.20%)
Aug 09, 2006 4.226 4.279 4.226 4.242 29,350 -0.00(-0.10%)
Aug 08, 2006 4.205 4.267 4.205 4.246 12,955 +0.02(+0.49%)
Aug 07, 2006 4.184 4.271 4.184 4.226 70,170 +0.05(+1.19%)
Aug 04, 2006 4.234 4.267 4.172 4.176 64,261 +0.03(+0.80%)
Aug 03, 2006 4.114 4.159 4.081 4.143 69,678 +0.06(+1.42%)
Aug 02, 2006 3.977 4.144 3.977 4.085 99,301 +0.15(+3.90%)
Aug 01, 2006 3.687 3.936 3.687 3.931 74,339 +0.21(+5.56%)
Jul 31, 2006 3.683 3.733 3.683 3.724 30,547 +0.05(+1.35%)
Jul 28, 2006 3.604 3.691 3.604 3.675 8,651 +0.02(+0.57%)
Jul 27, 2006 3.604 3.683 3.604 3.654 36,876 +0.07(+1.97%)
Jul 26, 2006 3.583 3.625 3.563 3.583 45,942 +0.02(+0.58%)
Jul 25, 2006 3.542 3.675 3.542 3.563 45,966 -0.02(-0.58%)
Jul 24, 2006 3.646 3.646 3.563 3.583 24,111 +0.00(+0.12%)
Jul 21, 2006 3.604 3.662 3.579 3.579 18,453 -0.02(-0.46%)
Jul 20, 2006 3.542 3.600 3.542 3.596 4,084 +0.03(+0.93%)
Jul 19, 2006 3.554 3.571 3.554 3.563 27,641 +0.01(+0.23%)
Jul 18, 2006 3.546 3.567 3.546 3.554 20,317 +0.01(+0.23%)
Jul 17, 2006 3.608 3.612 3.546 3.546 26,603 +0.00(+0.00%)
Jul 14, 2006 3.521 3.629 3.521 3.546 15,388 +0.00(+0.00%)
Jul 13, 2006 3.538 3.679 3.538 3.546 41,100 +0.02(+0.59%)
Jul 12, 2006 3.567 3.625 3.521 3.525 14,002 -0.04(-1.16%)
Jul 11, 2006 3.563 3.573 3.563 3.567 4,586 -0.05(-1.26%)
Jul 10, 2006 3.675 3.675 3.563 3.612 16,701 -0.05(-1.47%)
Jul 07, 2006 3.716 3.720 3.575 3.666 17,867 -0.02(-0.56%)
Jul 06, 2006 3.567 3.695 3.563 3.687 15,738 +0.02(+0.56%)
Jul 05, 2006 3.521 3.666 3.487 3.666 58,789 +0.15(+4.36%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback