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 (%)
Nov 30, 2018 2.257 2.300 2.227 2.300 3,833 +0.07(+3.28%)
Nov 29, 2018 2.255 2.264 2.228 2.228 10,412 -0.01(-0.65%)
Nov 28, 2018 2.227 2.249 2.220 2.242 22,660 -0.00(-0.17%)
Nov 27, 2018 2.220 2.249 2.220 2.246 23,149 +0.03(+1.16%)
Nov 26, 2018 2.227 2.249 2.220 2.220 21,132 -0.01(-0.65%)
Nov 23, 2018 2.227 2.242 2.227 2.235 3,012 -0.03(-1.29%)
Nov 21, 2018 2.264 2.264 2.264 0 -0.04(-1.59%)
Nov 20, 2018 2.300 2.315 2.300 2.300 88,431 -0.01(-0.63%)
Nov 19, 2018 2.344 2.344 2.242 2.315 46,989 -0.06(-2.46%)
Nov 16, 2018 2.337 2.373 2.297 2.373 44,912 +0.04(+1.56%)
Nov 15, 2018 2.337 2.365 2.337 2.337 8,903 +0.00(+0.00%)
Nov 14, 2018 2.337 2.344 2.337 2.337 702 +0.00(+0.00%)
Nov 13, 2018 2.337 2.366 2.337 2.337 11,351 -0.04(-1.54%)
Nov 12, 2018 2.352 2.410 2.038 2.373 61,193 +0.03(+1.25%)
Nov 09, 2018 2.373 2.373 2.344 2.344 7,120 -0.04(-1.83%)
Nov 08, 2018 2.337 2.388 2.337 2.388 29,152 +0.05(+2.19%)
Nov 07, 2018 2.403 2.410 2.337 2.337 4,081 -0.06(-2.44%)
Nov 06, 2018 2.337 2.395 2.337 2.395 23,105 +0.06(+2.50%)
Nov 05, 2018 2.352 2.352 2.337 2.337 8,778 -0.01(-0.31%)
Nov 02, 2018 2.352 2.352 2.344 2.344 1,643 -0.03(-1.23%)
Nov 01, 2018 2.366 2.373 2.366 2.373 884 +0.00(+0.00%)
Oct 31, 2018 2.388 2.403 2.373 2.373 1,209 -0.02(-0.91%)
Oct 30, 2018 2.344 2.395 2.337 2.395 6,693 +0.06(+2.50%)
Oct 29, 2018 2.337 2.355 2.337 2.337 19,231 +0.00(+0.00%)
Oct 26, 2018 2.286 2.352 2.286 2.337 52,717 +0.04(+1.91%)
Oct 25, 2018 2.315 2.366 2.293 2.293 6,875 -0.07(-2.79%)
Oct 24, 2018 2.286 2.359 2.271 2.359 34,002 +0.06(+2.54%)
Oct 23, 2018 2.352 2.400 2.300 2.300 16,413 -0.12(-5.12%)
Oct 22, 2018 2.425 2.432 2.425 2.425 5,262 +0.01(+0.61%)
Oct 19, 2018 2.410 2.425 2.410 2.410 8,489 +0.00(+0.00%)
Oct 18, 2018 2.417 2.435 2.410 2.410 175,912 -0.01(-0.30%)
Oct 17, 2018 2.417 2.417 2.417 2.417 821 -0.01(-0.60%)
Oct 16, 2018 2.432 2.439 2.417 2.432 8,338 +0.01(+0.40%)
Oct 15, 2018 2.410 2.425 2.410 2.422 38,245 -0.00(-0.09%)
Oct 12, 2018 2.439 2.447 2.425 2.425 6,846 -0.01(-0.30%)
Oct 11, 2018 2.433 2.433 2.410 2.432 6,241 +0.00(+0.00%)
Oct 10, 2018 2.447 2.461 2.432 2.432 72,761 -0.01(-0.60%)
Oct 09, 2018 2.461 2.461 2.447 2.447 12,804 -0.01(-0.30%)
Oct 08, 2018 2.447 2.454 2.447 2.454 15,637 -0.01(-0.59%)
Oct 05, 2018 2.468 2.468 2.447 2.468 2,738 +0.02(+0.90%)
Oct 04, 2018 2.476 2.476 2.447 2.447 10,182 -0.06(-2.33%)
Oct 03, 2018 2.454 2.505 2.446 2.505 12,123 +0.05(+2.08%)
Oct 02, 2018 2.483 2.503 2.454 2.454 124,311 -0.07(-2.61%)
Oct 01, 2018 2.556 2.556 2.516 2.520 16,510 -0.04(-1.43%)
Sep 28, 2018 2.490 2.556 2.490 2.556 15,472 +0.03(+1.01%)
Sep 27, 2018 2.556 2.556 2.525 2.531 8,459 -0.03(-1.00%)
Sep 26, 2018 2.511 2.556 2.511 2.556 6,363 +0.01(+0.28%)
Sep 25, 2018 2.578 2.578 2.537 2.549 2,504 -0.02(-0.85%)
Sep 24, 2018 2.571 2.571 2.556 2.571 16,965 +0.03(+1.15%)
Sep 21, 2018 2.578 2.578 2.527 2.541 4,244 -0.02(-0.74%)
Sep 20, 2018 2.527 2.578 2.512 2.560 19,024 +0.01(+0.46%)
Sep 19, 2018 2.490 2.549 2.483 2.549 17,044 +0.03(+1.16%)
Sep 18, 2018 2.483 2.527 2.483 2.520 9,890 -0.01(-0.29%)
Sep 17, 2018 2.483 2.527 2.483 2.527 18,485 +0.04(+1.76%)
Sep 14, 2018 2.483 2.534 2.483 2.483 3,970 -0.02(-0.77%)
Sep 13, 2018 2.520 2.520 2.483 2.502 3,349 +0.02(+0.77%)
Sep 12, 2018 2.505 2.505 2.483 2.483 7,244 -0.01(-0.58%)
Sep 11, 2018 2.521 2.521 2.483 2.498 5,374 -0.03(-1.16%)
Sep 10, 2018 2.512 2.541 2.512 2.527 9,927 +0.01(+0.29%)
Sep 07, 2018 2.534 2.534 2.512 2.520 2,464 +0.01(+0.21%)
Sep 06, 2018 2.512 2.528 2.512 2.514 7,495 -0.01(-0.21%)
Sep 05, 2018 2.527 2.534 2.484 2.520 45,491 -0.01(-0.38%)
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.