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

Deswell Inds Inc (NQ: DSWL )

2.540 +0.020 (+0.79%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 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 (%)
Apr 30, 2019 2.191 2.191 2.191 53 +0.00(+0.00%)
Apr 29, 2019 2.191 2.191 2.191 58 +0.00(+0.00%)
Apr 26, 2019 2.184 2.191 2.184 2.191 3,560 +0.00(+0.12%)
Apr 25, 2019 2.188 2.188 2.188 16 +0.00(+0.00%)
Apr 24, 2019 2.184 2.191 2.184 2.188 2,338 -0.00(-0.05%)
Apr 23, 2019 2.162 2.189 2.162 2.189 788 -0.01(-0.40%)
Apr 22, 2019 2.198 2.198 2.198 49 +0.00(+0.00%)
Apr 18, 2019 2.198 2.198 2.198 2.198 273 +0.01(+0.50%)
Apr 17, 2019 2.184 2.191 2.184 2.187 8,631 -0.01(-0.50%)
Apr 16, 2019 2.191 2.198 2.191 2.198 8,208 +0.01(+0.67%)
Apr 15, 2019 2.184 2.184 2.184 2.184 136 -0.01(-0.66%)
Apr 12, 2019 2.191 2.198 2.191 2.198 684 +0.00(+0.00%)
Apr 11, 2019 2.198 2.198 2.198 117 +0.00(+0.00%)
Apr 10, 2019 2.198 2.198 2.198 2.198 156 +0.01(+0.33%)
Apr 09, 2019 2.198 2.198 2.189 2.191 2,260 -0.01(-0.33%)
Apr 08, 2019 2.191 2.198 2.186 2.198 4,911 -0.01(-0.66%)
Apr 05, 2019 2.242 2.242 2.213 2.213 4,244 +0.00(+0.00%)
Apr 04, 2019 2.216 2.216 2.213 2.213 275 -0.00(-0.08%)
Apr 03, 2019 2.185 2.242 2.184 2.215 2,286 +0.00(+0.08%)
Apr 02, 2019 2.242 2.242 2.213 2.213 1,425 -0.01(-0.33%)
Apr 01, 2019 2.184 2.224 2.184 2.220 26,558 +0.04(+1.67%)
Mar 29, 2019 2.184 2.191 2.184 2.184 13,555 -0.01(-0.33%)
Mar 28, 2019 2.184 2.191 2.184 2.191 10,576 -0.00(-0.17%)
Mar 27, 2019 2.162 2.198 2.162 2.195 7,365 +0.02(+1.14%)
Mar 26, 2019 2.191 2.191 2.132 2.170 5,826 -0.02(-0.96%)
Mar 25, 2019 2.191 2.215 2.191 2.191 6,300 -0.00(-0.21%)
Mar 22, 2019 2.214 2.235 2.191 2.195 100,368 -0.01(-0.62%)
Mar 21, 2019 2.204 2.209 2.198 2.209 3,486 -0.01(-0.30%)
Mar 20, 2019 2.216 2.216 2.216 2.216 323 -0.00(-0.19%)
Mar 19, 2019 2.220 2.220 2.220 2.220 1,059 +0.00(+0.17%)
Mar 18, 2019 2.235 2.235 2.209 2.216 2,186 -0.02(-0.82%)
Mar 15, 2019 2.202 2.235 2.202 2.235 958 +0.01(+0.55%)
Mar 14, 2019 2.213 2.222 2.193 2.222 14,940 +0.01(+0.49%)
Mar 13, 2019 2.242 2.242 2.212 2.212 647 -0.00(-0.05%)
Mar 12, 2019 2.191 2.213 2.191 2.213 2,620 +0.01(+0.33%)
Mar 11, 2019 2.206 2.206 2.206 2.206 1,540 -0.01(-0.33%)
Mar 08, 2019 2.191 2.213 2.191 2.213 4,792 +0.00(+0.00%)
Mar 07, 2019 2.213 2.213 2.191 2.213 10,407 +0.01(+0.66%)
Mar 06, 2019 2.213 2.213 2.176 2.198 19,078 -0.01(-0.23%)
Mar 05, 2019 2.191 2.206 2.191 2.203 7,450 +0.01(+0.23%)
Mar 04, 2019 2.191 2.206 2.191 2.198 4,698 +0.00(+0.00%)
Mar 01, 2019 2.198 2.206 2.198 2.198 8,900 -0.03(-1.55%)
Feb 28, 2019 2.191 2.242 2.191 2.233 71,520 +0.03(+1.24%)
Feb 27, 2019 2.206 2.213 2.191 2.206 11,918 +0.01(+0.64%)
Feb 26, 2019 2.191 2.198 2.191 2.191 21,957 -0.01(-0.31%)
Feb 25, 2019 2.191 2.213 2.191 2.198 2,924 +0.00(+0.00%)
Feb 22, 2019 2.213 2.213 2.198 2.198 2,875 -0.01(-0.66%)
Feb 21, 2019 2.191 2.213 2.191 2.213 2,356 +0.01(+0.66%)
Feb 20, 2019 2.191 2.206 2.191 2.198 2,938 -0.02(-0.99%)
Feb 19, 2019 2.191 2.264 2.191 2.220 5,998 +0.01(+0.66%)
Feb 15, 2019 2.220 2.220 2.206 2.206 958 -0.01(-0.53%)
Feb 14, 2019 2.217 2.217 2.217 2.217 1,370 +0.01(+0.53%)
Feb 13, 2019 2.227 2.227 2.206 2.206 1,534 +0.00(+0.00%)
Feb 12, 2019 2.211 2.212 2.206 2.206 2,355 +0.00(+0.00%)
Feb 11, 2019 2.226 2.226 2.206 2.206 2,147 -0.01(-0.66%)
Feb 08, 2019 2.220 2.220 2.220 20 +0.00(+0.00%)
Feb 07, 2019 2.206 2.227 2.206 2.220 1,382 -0.00(-0.16%)
Feb 06, 2019 2.228 2.228 2.220 2.224 2,296 -0.00(-0.00%)
Feb 05, 2019 2.219 2.224 2.219 2.224 761 -0.01(-0.46%)
Feb 04, 2019 2.242 2.242 2.234 2.234 9,312 +0.03(+1.29%)
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.