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

Deswell Inds Inc (NQ: DSWL )

2.410 -0.130 (-5.12%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Feb 28, 2018 2.286 2.410 2.279 2.337 76,345 +0.04(+1.75%)
Feb 27, 2018 2.294 2.315 2.293 2.297 10,254 -0.02(-0.94%)
Feb 26, 2018 2.249 2.330 2.249 2.319 12,298 +0.04(+1.76%)
Feb 23, 2018 2.322 2.330 2.220 2.279 27,278 -0.05(-2.17%)
Feb 22, 2018 2.337 2.337 2.237 2.329 43,839 -0.01(-0.34%)
Feb 21, 2018 2.220 2.476 2.220 2.337 125,990 +0.12(+5.61%)
Feb 20, 2018 2.169 2.213 2.112 2.213 53,265 +0.05(+2.36%)
Feb 16, 2018 2.162 2.162 2.162 0 +0.09(+4.23%)
Feb 15, 2018 1.994 2.103 1.994 2.074 24,501 +0.08(+4.03%)
Feb 14, 2018 2.001 2.001 1.918 1.994 19,216 +0.00(+0.00%)
Feb 13, 2018 1.994 2.001 1.984 1.994 7,299 +0.00(+0.00%)
Feb 12, 2018 1.986 2.001 1.985 1.994 13,108 -0.01(-0.36%)
Feb 09, 2018 2.001 2.001 1.982 2.001 18,494 +0.01(+0.74%)
Feb 08, 2018 1.972 1.986 1.962 1.986 137,157 +0.01(+0.74%)
Feb 07, 2018 1.935 1.965 1.935 1.972 2,967 +0.01(+0.75%)
Feb 06, 2018 1.899 1.965 1.889 1.957 33,873 +0.02(+1.13%)
Feb 05, 2018 1.935 1.972 1.906 1.935 167,340 -0.02(-1.16%)
Feb 02, 2018 1.994 2.001 1.943 1.958 131,069 -0.01(-0.33%)
Feb 01, 2018 1.972 1.992 1.917 1.965 147,061 +0.00(+0.00%)
Jan 31, 2018 1.950 1.979 1.950 1.965 74,423 +0.02(+1.00%)
Jan 30, 2018 1.986 1.994 1.906 1.945 114,187 -0.06(-3.16%)
Jan 29, 2018 2.008 2.030 1.986 2.008 54,700 +0.02(+1.13%)
Jan 26, 2018 1.994 2.008 1.983 1.986 25,057 +0.01(+0.35%)
Jan 25, 2018 1.975 2.001 1.972 1.979 27,081 -0.00(-0.04%)
Jan 24, 2018 1.994 2.004 1.980 1.980 2,763 -0.03(-1.42%)
Jan 23, 2018 2.030 2.030 2.008 2.008 14,643 +0.00(+0.00%)
Jan 22, 2018 2.008 2.030 2.008 2.008 6,042 -0.01(-0.36%)
Jan 19, 2018 1.979 2.030 1.979 2.016 12,975 +0.01(+0.55%)
Jan 18, 2018 2.030 2.038 2.001 2.005 11,797 -0.01(-0.54%)
Jan 17, 2018 1.972 2.016 1.972 2.016 19,594 +0.04(+1.85%)
Jan 16, 2018 2.001 2.012 1.972 1.979 18,797 -0.03(-1.45%)
Jan 12, 2018 2.008 2.008 2.008 0 +0.02(+0.81%)
Jan 11, 2018 1.994 2.023 1.972 1.992 15,726 +0.01(+0.66%)
Jan 10, 2018 2.001 2.023 1.972 1.979 11,868 -0.01(-0.37%)
Jan 09, 2018 1.979 2.038 1.972 1.986 42,361 +0.00(+0.00%)
Jan 08, 2018 2.038 2.038 1.972 1.986 6,584 -0.02(-1.09%)
Jan 05, 2018 1.975 2.045 1.972 2.008 1,115 -0.01(-0.36%)
Jan 04, 2018 1.972 2.038 1.972 2.016 13,250 +0.00(+0.00%)
Jan 03, 2018 1.986 2.016 1.972 2.016 12,730 +0.04(+1.85%)
Jan 02, 2018 2.038 2.038 1.972 1.979 16,249 -0.01(-0.37%)
Dec 29, 2017 1.986 1.986 1.986 0 -0.04(-1.82%)
Dec 28, 2017 2.008 2.030 2.008 2.023 21,203 +0.01(+0.37%)
Dec 27, 2017 2.008 2.038 2.008 2.016 21,397 +0.00(+0.03%)
Dec 26, 2017 2.008 2.023 2.008 2.015 9,483 +0.01(+0.33%)
Dec 22, 2017 2.023 2.038 2.008 2.008 13,008 -0.01(-0.36%)
Dec 21, 2017 2.016 2.019 2.012 2.016 5,694 +0.00(+0.00%)
Dec 20, 2017 2.008 2.038 2.008 2.016 16,909 -0.01(-0.36%)
Dec 19, 2017 2.045 2.045 2.019 2.023 8,826 -0.05(-2.46%)
Dec 18, 2017 2.035 2.074 2.031 2.074 3,205 +0.02(+1.09%)
Dec 15, 2017 2.045 2.059 2.045 2.052 15,437 -0.00(-0.02%)
Dec 14, 2017 2.074 2.074 2.045 2.052 6,884 -0.02(-1.06%)
Dec 13, 2017 2.081 2.081 2.059 2.074 17,478 +0.00(+0.00%)
Dec 12, 2017 2.059 2.074 2.059 2.074 7,128 +0.01(+0.35%)
Dec 11, 2017 2.067 2.074 2.054 2.067 9,170 -0.01(-0.35%)
Dec 08, 2017 2.034 2.074 2.034 2.074 4,147 +0.04(+1.79%)
Dec 07, 2017 2.008 2.052 1.979 2.038 75,869 +0.04(+1.83%)
Dec 06, 2017 2.001 2.045 2.001 2.001 27,374 -0.00(-0.20%)
Dec 05, 2017 1.994 2.016 1.994 2.005 11,942 -0.00(-0.16%)
Dec 04, 2017 2.008 1.994 2.008 28,585 +0.00(+0.00%)
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.