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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 (%)
Jul 31, 2024 2.470 2.470 2.450 2.470 657 -0.03(-1.04%)
Jul 30, 2024 2.510 2.510 2.440 2.496 8,236 -0.00(-0.16%)
Jul 29, 2024 2.470 2.500 2.430 2.500 4,262 +0.08(+3.31%)
Jul 26, 2024 2.510 2.510 2.420 2.420 12,550 -0.08(-3.20%)
Jul 25, 2024 2.460 2.510 2.460 2.500 5,542 +0.04(+1.63%)
Jul 24, 2024 2.510 2.510 2.460 2.460 3,413 -0.03(-1.20%)
Jul 23, 2024 2.450 2.490 2.450 2.490 4,453 +0.04(+1.63%)
Jul 22, 2024 2.500 2.510 2.450 2.450 15,510 -0.02(-0.81%)
Jul 19, 2024 2.460 2.490 2.460 2.470 2,268 -0.01(-0.40%)
Jul 18, 2024 2.490 2.490 2.420 2.480 5,397 +0.04(+1.64%)
Jul 17, 2024 2.420 2.440 2.420 2.440 11,022 +0.06(+2.52%)
Jul 16, 2024 2.350 2.450 2.340 2.380 26,665 +0.04(+1.71%)
Jul 15, 2024 2.350 2.390 2.320 2.340 2,913 -0.06(-2.50%)
Jul 12, 2024 2.424 2.424 2.170 2.400 62,886 -0.03(-1.23%)
Jul 11, 2024 2.400 2.464 2.400 2.430 9,176 -0.01(-0.33%)
Jul 10, 2024 2.470 2.470 2.400 2.438 15,313 +0.02(+0.74%)
Jul 09, 2024 2.440 2.470 2.420 2.420 3,651 -0.02(-0.82%)
Jul 08, 2024 2.450 2.480 2.440 2.440 2,467 +0.04(+1.67%)
Jul 05, 2024 2.450 2.542 2.400 2.400 20,986 -0.01(-0.41%)
Jul 03, 2024 2.448 2.448 2.352 2.410 17,886 -0.00(-0.17%)
Jul 02, 2024 2.362 2.448 2.362 2.414 46,299 +0.03(+1.38%)
Jul 01, 2024 2.362 2.448 2.362 2.381 22,316 +0.00(+0.00%)
Jun 28, 2024 2.381 2.429 2.333 2.381 28,038 -0.03(-1.20%)
Jun 27, 2024 2.362 2.424 2.343 2.410 39,694 +0.02(+0.80%)
Jun 26, 2024 2.391 2.401 2.391 2.391 13,971 +0.06(+2.47%)
Jun 25, 2024 2.391 2.391 2.333 2.333 5,267 -0.05(-2.02%)
Jun 24, 2024 2.381 2.439 2.276 2.381 4,685 +0.03(+1.22%)
Jun 21, 2024 2.362 2.374 2.352 2.352 10,920 +0.00(+0.01%)
Jun 20, 2024 2.304 2.391 2.304 2.352 41,290 +0.10(+4.25%)
Jun 18, 2024 2.256 2.256 2.208 2.256 1,646 -0.04(-1.88%)
Jun 14, 2024 2.300 195 +0.06(+2.57%)
Jun 13, 2024 2.256 2.302 2.208 2.242 4,437 -0.01(-0.64%)
Jun 12, 2024 2.343 2.343 2.256 2.256 4,554 +0.03(+1.29%)
Jun 11, 2024 2.352 2.380 2.218 2.228 11,563 -0.17(-7.20%)
Jun 10, 2024 2.400 2.405 2.360 2.400 6,050 +0.01(+0.40%)
Jun 07, 2024 2.400 2.400 2.363 2.391 1,070 -0.01(-0.44%)
Jun 05, 2024 2.401 79 -0.04(-1.54%)
Jun 04, 2024 2.439 2.439 2.400 2.439 1,316 +0.04(+1.60%)
Jun 03, 2024 2.362 2.439 2.362 2.400 7,552 +0.03(+1.44%)
May 31, 2024 2.400 2.400 2.366 2.366 2,815 -0.02(-0.97%)
May 30, 2024 2.420 2.420 2.333 2.390 1,513 -0.05(-2.02%)
May 29, 2024 2.429 2.448 2.410 2.439 3,831 +0.10(+4.31%)
May 28, 2024 2.391 2.429 2.338 2.338 11,687 +0.02(+1.04%)
May 24, 2024 2.333 2.391 2.314 2.314 5,460 -0.06(-2.43%)
May 23, 2024 2.372 2.372 2.372 2.372 1,168 -0.01(-0.40%)
May 22, 2024 2.391 2.391 2.381 2.381 2,621 +0.03(+1.22%)
May 21, 2024 2.420 2.420 2.352 2.352 2,229 -0.03(-1.21%)
May 20, 2024 2.362 2.410 2.343 2.381 22,011 +0.04(+1.64%)
May 17, 2024 2.381 2.391 2.333 2.343 9,803 +0.04(+1.74%)
May 16, 2024 2.333 2.333 2.285 2.303 4,065 -0.05(-2.11%)
May 15, 2024 2.295 2.400 2.256 2.352 32,321 +0.06(+2.51%)
May 14, 2024 2.329 2.333 2.295 2.295 5,126 +0.01(+0.42%)
May 13, 2024 2.304 2.324 2.218 2.285 4,014 -0.03(-1.24%)
May 10, 2024 2.247 2.314 2.237 2.314 2,981 +0.07(+3.09%)
May 09, 2024 2.333 2.352 2.237 2.245 11,736 +0.03(+1.20%)
May 08, 2024 2.285 2.285 2.218 2.218 1,863 -0.07(-2.95%)
May 07, 2024 2.343 2.343 2.285 2.285 3,309 -0.04(-1.65%)
May 06, 2024 2.285 2.324 2.208 2.324 11,558 +0.05(+2.17%)
May 03, 2024 2.256 2.274 2.208 2.274 1,755 +0.02(+0.80%)
May 02, 2024 2.304 2.304 2.208 2.256 7,945 -0.03(-1.26%)
May 01, 2024 2.218 2.343 2.160 2.285 13,985 +0.10(+4.39%)
Apr 30, 2024 2.160 2.189 2.160 2.189 824 -0.01(-0.51%)
Apr 29, 2024 2.170 2.218 2.160 2.200 5,740 -0.01(-0.36%)
Apr 26, 2024 2.228 2.256 2.208 2.208 1,211 -0.02(-0.86%)
Apr 25, 2024 2.218 2.249 2.218 2.228 3,559 +0.01(+0.43%)
Apr 24, 2024 2.176 2.218 2.176 2.218 4,699 +0.05(+2.19%)
Apr 23, 2024 2.208 2.208 2.160 2.170 9,376 -0.04(-1.72%)
Apr 22, 2024 2.218 2.218 2.208 2.208 1,727 +0.05(+2.22%)
Apr 19, 2024 2.162 2.162 2.160 2.160 829 -0.06(-2.60%)
Apr 18, 2024 2.218 2.218 2.218 2.218 1,000 +0.00(+0.00%)
Apr 17, 2024 2.160 2.218 2.160 2.218 603 +0.06(+2.67%)
Apr 16, 2024 2.160 2.160 2.160 2.160 220 -0.02(-0.88%)
Apr 15, 2024 2.218 2.218 2.180 2.180 15,137 -0.04(-1.73%)
Apr 12, 2024 2.218 2.218 2.160 2.218 4,502 +0.01(+0.65%)
Apr 11, 2024 2.199 2.204 2.189 2.204 1,592 +0.03(+1.55%)
Apr 10, 2024 2.180 2.180 2.170 2.170 694 +0.01(+0.44%)
Apr 09, 2024 2.151 2.218 2.151 2.160 3,354 +0.01(+0.45%)
Apr 08, 2024 2.151 2.151 2.150 2.151 6,138 +0.00(+0.00%)
Apr 05, 2024 2.112 2.151 2.112 2.151 2,472 +0.01(+0.37%)
Apr 04, 2024 2.151 2.151 2.132 2.143 12,552 +0.01(+0.50%)
Apr 03, 2024 2.112 2.132 2.112 2.132 2,465 +0.02(+0.95%)
Apr 02, 2024 2.132 2.132 2.112 2.112 2,844 -0.02(-0.90%)
Apr 01, 2024 2.141 2.151 2.112 2.132 13,196 -0.01(-0.67%)
Mar 28, 2024 2.189 2.189 2.141 2.146 4,588 -0.00(-0.22%)
Mar 27, 2024 2.141 2.151 2.141 2.151 7,517 +0.01(+0.45%)
Mar 26, 2024 2.160 2.160 2.093 2.141 1,070 -0.02(-0.89%)
Mar 25, 2024 2.208 2.212 2.141 2.160 7,553 +0.03(+1.35%)
Mar 22, 2024 2.142 2.142 2.132 2.132 3,759 +0.00(+0.00%)
Mar 21, 2024 2.112 2.151 2.093 2.132 6,348 +0.00(+0.08%)
Mar 20, 2024 2.103 2.160 2.055 2.130 11,187 +0.02(+0.83%)
Mar 19, 2024 2.141 2.170 2.112 2.112 11,041 -0.03(-1.57%)
Mar 18, 2024 2.122 2.160 2.084 2.146 17,455 +0.06(+3.00%)
Mar 15, 2024 2.141 2.141 2.074 2.084 4,572 -0.04(-1.71%)
Mar 14, 2024 2.180 2.180 2.103 2.120 2,468 -0.06(-2.74%)
Mar 13, 2024 2.084 2.227 2.084 2.180 12,968 +0.04(+1.80%)
Mar 12, 2024 2.151 2.151 2.084 2.141 4,661 +0.02(+1.13%)
Mar 11, 2024 2.084 2.141 2.084 2.117 3,028 +0.01(+0.68%)
Mar 08, 2024 2.141 2.151 2.074 2.103 15,413 +0.02(+1.16%)
Mar 07, 2024 2.084 2.133 2.074 2.079 11,008 -0.00(-0.23%)
Mar 06, 2024 2.084 2.140 2.084 2.084 1,294 -0.00(-0.23%)
Mar 05, 2024 2.151 2.151 2.084 2.088 9,771 -0.03(-1.58%)
Mar 04, 2024 2.122 2.150 2.093 2.122 3,181 +0.04(+1.84%)
Mar 01, 2024 2.199 2.199 2.064 2.084 5,097 -0.07(-3.12%)
Feb 29, 2024 2.173 2.173 2.151 2.151 1,534 +0.04(+1.82%)
Feb 28, 2024 2.112 2.112 2.112 2.112 608 +0.02(+0.92%)
Feb 27, 2024 2.237 2.237 2.093 2.093 6,213 -0.04(-1.80%)
Feb 26, 2024 2.084 2.218 2.084 2.132 9,856 +0.04(+1.83%)
Feb 23, 2024 2.122 2.122 2.074 2.093 3,246 -0.03(-1.36%)
Feb 22, 2024 2.151 2.189 2.122 2.122 7,491 -0.02(-0.90%)
Feb 21, 2024 2.178 2.235 2.141 2.141 5,221 +0.00(+0.00%)
Feb 20, 2024 2.151 2.204 2.141 2.141 6,204 -0.01(-0.45%)
Feb 16, 2024 2.180 2.228 2.132 2.151 16,731 -0.03(-1.32%)
Feb 15, 2024 2.189 2.237 2.132 2.180 13,439 +0.00(+0.00%)
Feb 14, 2024 2.208 2.242 2.180 2.180 11,183 -0.04(-1.73%)
Feb 13, 2024 2.237 2.245 2.208 2.218 12,120 -0.01(-0.43%)
Feb 12, 2024 2.218 2.314 2.218 2.228 7,333 +0.00(+0.00%)
Feb 09, 2024 2.256 2.256 2.228 2.228 1,339 -0.04(-1.70%)
Feb 08, 2024 2.256 2.305 2.237 2.266 11,954 +0.02(+0.86%)
Feb 07, 2024 2.285 2.295 2.237 2.247 3,644 +0.03(+1.30%)
Feb 06, 2024 2.218 2.266 2.208 2.218 2,885 +0.01(+0.43%)
Feb 05, 2024 2.256 2.266 2.208 2.208 5,054 -0.01(-0.44%)
Feb 02, 2024 2.256 2.264 2.218 2.218 3,930 -0.02(-0.85%)
Feb 01, 2024 2.276 2.368 2.237 2.237 27,437 -0.04(-1.69%)
Jan 31, 2024 2.434 2.434 2.256 2.276 44,517 -0.14(-5.77%)
Jan 30, 2024 2.477 2.477 2.415 2.415 7,656 +0.03(+1.41%)
Jan 29, 2024 2.400 2.400 2.381 2.381 4,082 -0.04(-1.59%)
Jan 26, 2024 2.410 2.420 2.400 2.420 2,417 +0.00(+0.00%)
Jan 25, 2024 2.439 2.477 2.400 2.420 10,714 -0.01(-0.40%)
Jan 24, 2024 2.468 2.477 2.429 2.429 2,663 -0.00(-0.18%)
Jan 23, 2024 2.429 2.434 2.420 2.434 2,699 -0.04(-1.76%)
Jan 22, 2024 2.458 2.477 2.453 2.477 1,298 +0.10(+4.03%)
Jan 19, 2024 2.420 2.431 2.381 2.381 42,620 -0.09(-3.50%)
Jan 18, 2024 2.448 2.468 2.420 2.468 2,579 +0.05(+1.98%)
Jan 17, 2024 2.468 2.468 2.420 2.420 421 -0.03(-1.17%)
Jan 16, 2024 2.453 2.453 2.420 2.448 2,512 -0.01(-0.39%)
Jan 12, 2024 2.468 2.485 2.458 2.458 4,052 -0.01(-0.39%)
Jan 11, 2024 2.468 2.520 2.468 2.468 8,912 -0.02(-0.78%)
Jan 10, 2024 2.472 2.520 2.472 2.487 2,360 -0.04(-1.48%)
Jan 09, 2024 2.491 2.524 2.402 2.524 6,298 +0.03(+1.11%)
Jan 08, 2024 2.525 2.525 2.487 2.497 15,590 +0.02(+0.78%)
Jan 05, 2024 2.511 2.511 2.477 2.477 3,164 -0.03(-1.15%)
Jan 04, 2024 2.516 2.525 2.506 2.506 5,091 +0.04(+1.56%)
Jan 03, 2024 2.583 2.583 2.468 2.468 17,158 -0.09(-3.38%)
Jan 02, 2024 2.548 2.583 2.548 2.554 10,330 +0.01(+0.45%)
Dec 29, 2023 2.496 2.543 2.448 2.543 1,641 +0.03(+1.07%)
Dec 28, 2023 2.504 2.534 2.496 2.516 7,866 +0.03(+1.16%)
Dec 27, 2023 2.500 2.500 2.429 2.487 20,854 +0.04(+1.57%)
Dec 26, 2023 2.544 2.544 2.439 2.448 12,264 -0.10(-3.77%)
Dec 22, 2023 2.583 2.583 2.506 2.544 23,465 +0.11(+4.33%)
Dec 21, 2023 2.564 2.564 2.439 2.439 9,295 -0.12(-4.51%)
Dec 20, 2023 2.439 2.554 2.439 2.554 1,345 +0.12(+5.14%)
Dec 19, 2023 2.573 2.573 2.410 2.429 8,294 -0.14(-5.62%)
Dec 18, 2023 2.564 2.581 2.564 2.574 5,022 +0.01(+0.40%)
Dec 15, 2023 2.583 2.583 2.544 2.564 3,560 -0.02(-0.74%)
Dec 14, 2023 2.544 2.583 2.544 2.583 4,034 +0.04(+1.52%)
Dec 13, 2023 2.420 2.544 2.420 2.544 2,793 -0.04(-1.49%)
Dec 12, 2023 2.477 2.592 2.448 2.583 4,264 +0.17(+7.17%)
Dec 11, 2023 2.410 2.410 2.410 2.410 266 -0.05(-1.95%)
Dec 08, 2023 2.400 2.458 2.400 2.458 711 +0.00(+0.00%)
Dec 07, 2023 2.448 2.458 2.439 2.458 810 -0.04(-1.54%)
Dec 06, 2023 2.621 2.621 2.496 2.496 1,167 -0.13(-5.11%)
Dec 05, 2023 2.660 2.660 2.554 2.631 4,235 +0.01(+0.36%)
Dec 04, 2023 2.525 2.640 2.362 2.621 11,045 +0.10(+3.94%)
Dec 01, 2023 2.516 2.564 2.394 2.522 15,233 +0.02(+0.63%)
Nov 30, 2023 2.461 2.506 2.461 2.506 11,567 -0.10(-3.87%)
Nov 29, 2023 2.500 2.657 2.500 2.607 43,253 +0.24(+9.96%)
Nov 28, 2023 2.473 2.667 2.371 2.371 52,187 -0.12(-4.81%)
Nov 27, 2023 2.398 2.537 2.398 2.491 4,865 -0.02(-0.76%)
Nov 24, 2023 2.445 2.510 2.445 2.510 9,399 +0.06(+2.66%)
Nov 22, 2023 2.361 2.482 2.361 2.445 7,660 -0.01(-0.38%)
Nov 21, 2023 2.463 2.473 2.454 2.454 2,741 -0.01(-0.30%)
Nov 20, 2023 2.445 2.556 2.371 2.461 21,464 +0.10(+4.24%)
Nov 17, 2023 2.195 2.371 2.195 2.361 17,908 +0.17(+7.59%)
Nov 16, 2023 2.223 2.223 2.195 2.195 937 -0.07(-3.27%)
Nov 15, 2023 2.195 2.306 2.195 2.269 6,546 +0.04(+2.00%)
Nov 14, 2023 2.241 2.287 2.178 2.224 2,800 -0.03(-1.15%)
Nov 13, 2023 2.297 2.297 2.148 2.250 7,255 +0.19(+8.97%)
Nov 10, 2023 2.090 2.250 2.065 2.065 1,226 +0.00(+0.00%)
Nov 09, 2023 2.065 2.065 2.065 2.065 180 +0.02(+0.90%)
Nov 08, 2023 2.047 2.047 2.047 2.047 252 -0.08(-3.91%)
Nov 07, 2023 2.116 2.306 2.043 2.130 43,377 +0.10(+5.02%)
Nov 06, 2023 2.047 2.056 1.963 2.028 14,254 -0.04(-1.79%)
Nov 03, 2023 2.130 2.167 2.056 2.065 3,703 -0.06(-3.04%)
Nov 02, 2023 2.130 2.130 2.056 2.130 12,115 +0.06(+3.13%)
Nov 01, 2023 2.065 2.065 2.065 2.065 552 +0.02(+0.90%)
Oct 31, 2023 2.074 2.102 2.047 2.047 5,788 -0.01(-0.45%)
Oct 30, 2023 2.056 2.056 2.056 2.056 211 -0.04(-1.92%)
Oct 27, 2023 2.100 2.100 2.096 2.096 1,776 +0.02(+1.05%)
Oct 26, 2023 2.097 2.097 2.074 2.074 5,013 +0.00(+0.05%)
Oct 25, 2023 2.093 2.093 2.073 2.073 1,454 -0.03(-1.28%)
Oct 24, 2023 2.100 2.100 2.100 2.100 263 +0.01(+0.35%)
Oct 23, 2023 2.093 2.093 2.093 2.093 299 -0.05(-2.16%)
Oct 20, 2023 2.093 2.139 2.093 2.139 9,588 +0.01(+0.43%)
Oct 19, 2023 2.139 2.139 2.130 2.130 1,461 +0.03(+1.25%)
Oct 18, 2023 2.104 2.104 2.104 2.104 183 -0.05(-2.50%)
Oct 17, 2023 2.158 2.158 2.158 2.158 629 +0.06(+2.64%)
Oct 12, 2023 2.102 165 +0.01(+0.44%)
Oct 11, 2023 2.093 2.204 2.084 2.093 3,465 -0.12(-5.44%)
Oct 09, 2023 2.213 209 +0.04(+1.70%)
Oct 06, 2023 2.287 2.287 2.176 2.176 594 +0.02(+0.86%)
Oct 03, 2023 2.158 166 +0.00(+0.00%)
Oct 02, 2023 2.185 2.185 2.158 2.158 756 -0.04(-1.69%)
Sep 29, 2023 2.195 2.195 2.195 2.195 361 +0.00(+0.00%)
Sep 28, 2023 2.176 2.315 2.176 2.195 15,909 +0.02(+0.85%)
Sep 27, 2023 2.204 2.204 2.167 2.176 4,984 +0.03(+1.29%)
Sep 26, 2023 2.139 2.148 2.139 2.148 487 -0.00(-0.00%)
Sep 25, 2023 2.139 2.149 2.148 2.149 816 +0.01(+0.44%)
Sep 22, 2023 2.139 2.139 2.139 2.139 470 -0.01(-0.43%)
Sep 21, 2023 2.139 2.260 2.139 2.148 1,077 -0.11(-4.92%)
Sep 20, 2023 2.463 2.463 2.260 2.260 1,547 +0.06(+2.52%)
Sep 19, 2023 2.232 2.352 2.111 2.204 15,188 -0.06(-2.86%)
Sep 18, 2023 2.315 2.315 2.260 2.269 23,381 -0.05(-2.00%)
Sep 14, 2023 2.315 134 +0.00(+0.00%)
Sep 13, 2023 2.315 2.431 2.315 2.315 2,688 -0.06(-2.46%)
Sep 11, 2023 2.373 223 +0.06(+2.52%)
Sep 08, 2023 2.315 2.334 2.315 2.315 873 +0.00(+0.00%)
Sep 07, 2023 2.315 2.315 2.315 2.315 1,141 +0.04(+1.63%)
Sep 06, 2023 2.361 2.385 2.278 2.278 3,292 -0.04(-1.60%)
Sep 05, 2023 2.306 2.315 2.306 2.315 902 +0.00(+0.00%)
Aug 31, 2023 2.315 127 -0.07(-2.96%)
Aug 30, 2023 2.386 2.386 2.386 2.386 631 +0.07(+3.05%)
Aug 29, 2023 2.297 2.442 2.297 2.315 2,755 +0.01(+0.40%)
Aug 28, 2023 2.287 2.352 2.287 2.306 11,161 -0.01(-0.40%)
Aug 25, 2023 2.287 2.315 2.287 2.315 718 +0.02(+0.81%)
Aug 24, 2023 2.334 2.334 2.297 2.297 1,418 -0.03(-1.20%)
Aug 23, 2023 2.315 2.334 2.315 2.324 1,376 +0.01(+0.40%)
Aug 22, 2023 2.315 2.324 2.297 2.315 17,186 -0.03(-1.19%)
Aug 21, 2023 2.315 2.352 2.315 2.343 928 +0.01(+0.40%)
Aug 18, 2023 2.278 2.408 2.278 2.334 4,361 +0.06(+2.44%)
Aug 17, 2023 2.315 2.315 2.278 2.278 1,175 -0.05(-1.99%)
Aug 16, 2023 2.315 2.324 2.315 2.324 1,626 -0.03(-1.18%)
Aug 15, 2023 2.297 2.352 2.297 2.352 949 +0.07(+3.25%)
Aug 14, 2023 2.352 2.361 2.278 2.278 6,124 -0.06(-2.38%)
Aug 11, 2023 2.297 2.334 2.283 2.334 10,706 -0.02(-0.64%)
Aug 10, 2023 2.278 2.349 2.278 2.349 702 +0.08(+3.52%)
Aug 09, 2023 2.357 2.357 2.269 2.269 6,124 +0.00(+0.00%)
Aug 08, 2023 2.287 2.334 2.269 2.269 13,494 -0.01(-0.41%)
Aug 07, 2023 2.278 2.297 2.278 2.278 6,865 -0.02(-1.01%)
Aug 04, 2023 2.306 2.313 2.287 2.301 3,522 +0.00(+0.20%)
Aug 03, 2023 2.389 2.389 2.297 2.297 2,572 -0.07(-3.12%)
Aug 02, 2023 2.334 2.371 2.324 2.371 8,931 -0.01(-0.39%)
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.