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 (%)
May 31, 2022 2.752 2.752 2.651 2.685 1,724 -0.06(-2.14%)
May 27, 2022 2.752 2.752 2.626 2.744 4,016 +0.01(+0.31%)
May 26, 2022 2.735 2.748 2.710 2.735 7,909 -0.12(-4.12%)
May 25, 2022 2.819 2.853 2.819 2.853 1,399 +0.01(+0.29%)
May 24, 2022 2.836 2.853 2.836 2.844 28,003 +0.11(+3.99%)
May 23, 2022 2.819 2.819 2.727 2.735 1,339 -0.08(-2.98%)
May 20, 2022 2.735 2.874 2.735 2.819 5,168 +0.07(+2.44%)
May 19, 2022 2.853 2.886 2.752 2.752 1,443 -0.12(-4.09%)
May 18, 2022 2.749 2.870 2.749 2.870 1,172 +0.03(+1.18%)
May 16, 2022 2.836 235 +0.03(+0.90%)
May 13, 2022 2.803 2.857 2.727 2.811 5,805 -0.03(-1.18%)
May 12, 2022 2.870 2.870 2.809 2.844 4,942 -0.02(-0.59%)
May 11, 2022 2.954 2.954 2.861 2.861 1,078 -0.03(-1.16%)
May 10, 2022 2.870 2.903 2.870 2.895 1,875 -0.04(-1.43%)
May 09, 2022 2.870 2.962 2.861 2.937 4,446 +0.07(+2.34%)
May 06, 2022 2.943 2.943 2.870 2.870 1,800 -0.11(-3.66%)
May 05, 2022 2.946 3.009 2.946 2.979 1,822 -0.01(-0.28%)
May 04, 2022 2.950 3.004 2.937 2.987 3,690 +0.02(+0.56%)
May 03, 2022 2.861 2.979 2.861 2.970 6,142 +0.07(+2.31%)
May 02, 2022 2.954 2.954 2.903 2.903 2,042 -0.07(-2.26%)
Apr 29, 2022 2.970 2.979 2.970 2.970 2,310 +0.04(+1.44%)
Apr 28, 2022 2.928 2.937 2.927 2.928 2,520 +0.05(+1.88%)
Apr 27, 2022 2.903 2.903 2.861 2.874 1,245 -0.04(-1.28%)
Apr 26, 2022 2.954 2.954 2.866 2.912 2,768 -0.05(-1.70%)
Apr 25, 2022 2.895 2.966 2.895 2.962 3,730 -0.08(-2.49%)
Apr 22, 2022 3.021 3.037 3.012 3.037 10,095 +0.02(+0.56%)
Apr 21, 2022 2.937 3.063 2.937 3.021 10,714 -0.01(-0.25%)
Apr 20, 2022 3.004 3.029 3.004 3.028 1,003 -0.04(-1.39%)
Apr 19, 2022 3.063 3.144 3.063 3.071 1,340 +0.09(+3.19%)
Apr 18, 2022 3.113 3.113 2.962 2.976 1,997 -0.15(-4.66%)
Apr 14, 2022 2.996 3.172 2.996 3.121 7,831 +0.13(+4.49%)
Apr 13, 2022 3.180 3.180 2.987 2.987 15,906 -0.19(-6.07%)
Apr 12, 2022 3.138 3.184 3.079 3.180 16,234 +0.07(+2.16%)
Apr 11, 2022 3.079 3.189 2.937 3.113 27,696 +0.00(+0.00%)
Apr 08, 2022 3.113 3.113 3.113 3.113 418 -0.05(-1.60%)
Apr 07, 2022 3.163 3.164 3.163 3.164 691 -0.13(-3.82%)
Apr 06, 2022 3.256 3.289 3.256 3.289 1,992 +0.02(+0.51%)
Apr 05, 2022 3.281 3.298 3.272 3.272 1,960 +0.13(+4.28%)
Apr 04, 2022 3.300 3.302 3.096 3.138 18,304 -0.08(-2.35%)
Apr 01, 2022 3.121 3.214 3.121 3.214 1,042 +0.14(+4.65%)
Mar 31, 2022 3.071 3.071 3.071 3.071 252 -0.23(-6.87%)
Mar 30, 2022 3.222 3.314 3.222 3.298 12,398 +0.07(+2.08%)
Mar 29, 2022 3.230 3.272 3.230 3.230 1,620 +0.09(+2.94%)
Mar 28, 2022 3.214 3.272 3.063 3.138 11,244 -0.02(-0.53%)
Mar 25, 2022 3.314 3.314 3.113 3.155 4,490 -0.11(-3.47%)
Mar 24, 2022 3.214 3.268 3.214 3.268 544 -0.02(-0.64%)
Mar 23, 2022 3.230 3.289 3.229 3.289 2,843 +0.00(+0.00%)
Mar 22, 2022 3.230 3.289 3.230 3.289 3,965 +0.12(+3.70%)
Mar 21, 2022 3.147 3.172 3.105 3.172 6,291 -0.02(-0.53%)
Mar 18, 2022 3.189 3.189 3.189 3.189 506 +0.07(+2.25%)
Mar 16, 2022 3.118 191 -0.10(-2.97%)
Mar 15, 2022 3.130 3.214 3.121 3.214 6,415 +0.10(+3.23%)
Mar 14, 2022 3.189 3.250 3.113 3.113 3,917 -0.04(-1.40%)
Mar 11, 2022 3.105 3.157 3.063 3.157 5,596 +0.10(+3.33%)
Mar 10, 2022 3.037 3.088 2.937 3.055 13,934 +0.03(+1.14%)
Mar 09, 2022 3.004 3.071 2.987 3.021 25,546 -0.03(-0.83%)
Mar 08, 2022 2.996 3.079 2.853 3.046 13,197 -0.02(-0.55%)
Mar 07, 2022 3.121 3.121 3.021 3.063 19,285 -0.06(-1.88%)
Mar 04, 2022 3.163 3.189 3.121 3.121 4,121 -0.03(-1.06%)
Mar 03, 2022 3.172 3.172 3.147 3.155 4,582 +0.01(+0.27%)
Mar 02, 2022 3.063 3.168 3.063 3.147 7,764 -0.04(-1.32%)
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.