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 +0.040 (+1.60%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 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 (%)
Jun 30, 2023 2.676 2.676 2.472 2.537 31,824 -0.04(-1.44%)
Jun 29, 2023 2.499 2.574 2.499 2.574 7,036 +0.03(+1.02%)
Jun 28, 2023 2.544 2.548 2.490 2.548 4,766 -0.01(-0.29%)
Jun 27, 2023 2.529 2.555 2.490 2.555 6,439 +0.06(+2.28%)
Jun 26, 2023 2.530 2.555 2.498 2.498 878 +0.01(+0.32%)
Jun 23, 2023 2.472 2.490 2.472 2.490 699 -0.02(-0.74%)
Jun 22, 2023 2.509 2.509 2.509 2.509 623 -0.04(-1.46%)
Jun 21, 2023 2.546 2.546 2.546 2.546 139 +0.03(+1.11%)
Jun 20, 2023 2.490 2.555 2.481 2.518 3,672 +0.03(+1.12%)
Jun 16, 2023 2.537 2.537 2.472 2.490 2,430 -0.02(-0.86%)
Jun 15, 2023 2.504 2.537 2.481 2.512 1,314 -0.05(-2.05%)
May 08, 2023 2.555 2.574 2.472 2.564 8,659 +0.05(+1.85%)
May 05, 2023 2.620 2.620 2.472 2.518 1,474 -0.01(-0.37%)
May 04, 2023 2.527 2.527 2.527 2.527 348 +0.00(+0.00%)
May 03, 2023 2.509 2.527 2.509 2.527 492 -0.02(-0.76%)
May 02, 2023 2.620 2.627 2.490 2.547 6,320 -0.06(-2.48%)
May 01, 2023 2.488 2.620 2.488 2.611 10,023 +0.15(+6.05%)
Apr 28, 2023 2.490 2.490 2.462 2.462 1,097 -0.00(-0.01%)
Apr 26, 2023 2.463 15 +0.00(+0.02%)
Apr 25, 2023 2.490 2.490 2.462 2.462 10,258 -0.03(-1.12%)
Apr 24, 2023 2.481 2.490 2.462 2.490 3,442 +0.01(+0.37%)
Apr 21, 2023 2.472 2.481 2.472 2.481 699 +0.01(+0.56%)
Apr 20, 2023 2.462 2.480 2.462 2.467 916 +0.04(+1.72%)
Apr 19, 2023 2.434 2.451 2.425 2.425 2,987 -0.03(-1.14%)
Apr 18, 2023 2.425 2.483 2.416 2.453 5,835 -0.03(-1.31%)
Apr 14, 2023 2.485 276 +0.05(+2.10%)
Apr 13, 2023 2.425 2.453 2.416 2.434 4,305 -0.03(-1.13%)
Apr 12, 2023 2.416 2.462 2.416 2.462 2,871 -0.01(-0.20%)
Apr 11, 2023 2.434 2.546 2.416 2.467 19,506 +0.03(+1.36%)
Apr 10, 2023 2.416 2.462 2.416 2.434 7,021 +0.02(+0.77%)
Apr 06, 2023 2.416 2.416 2.416 2.416 378 -0.07(-2.62%)
Apr 05, 2023 2.425 2.481 2.425 2.481 725 +0.04(+1.71%)
Apr 04, 2023 2.439 2.462 2.422 2.439 1,333 -0.01(-0.57%)
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.