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 (%)
Jul 31, 2019 2.008 2.008 1.965 1.965 1,999 -0.04(-2.14%)
Jul 30, 2019 2.008 2.008 2.008 2.008 1,382 +0.03(+1.47%)
Jul 29, 2019 2.030 2.030 1.979 1.979 1,477 +0.00(+0.00%)
Jul 25, 2019 1.979 1.979 1.979 0 +0.00(+0.00%)
Jul 24, 2019 2.008 2.008 1.979 1.979 1,225 -0.02(-1.09%)
Jul 23, 2019 2.003 2.003 1.979 2.001 3,054 -0.01(-0.36%)
Jul 22, 2019 2.002 2.008 1.996 2.008 717 -0.04(-1.79%)
Jul 19, 2019 2.045 2.045 2.045 17 +0.00(+0.00%)
Jul 18, 2019 2.045 2.045 2.045 117 +0.00(+0.00%)
Jul 17, 2019 2.045 2.045 2.045 35 +0.00(+0.00%)
Jul 16, 2019 2.045 2.045 2.045 258 +0.00(+0.00%)
Jul 15, 2019 1.972 2.045 1.972 2.045 5,752 +0.06(+3.15%)
Jul 12, 2019 2.008 2.017 1.982 1.982 5,203 +0.00(+0.04%)
Jul 11, 2019 1.994 1.994 1.982 1.982 913 -0.01(-0.60%)
Jul 10, 2019 2.008 2.008 1.994 1.994 3,688 +0.01(+0.74%)
Jul 09, 2019 1.982 1.992 1.979 1.979 1,670 +0.01(+0.37%)
Jul 08, 2019 1.935 1.997 1.935 1.972 9,897 +0.09(+4.65%)
Jul 05, 2019 2.016 2.033 1.804 1.884 152,812 -0.16(-7.86%)
Jul 03, 2019 2.045 2.045 2.045 6 +0.00(+0.00%)
Jul 02, 2019 2.016 2.045 2.016 2.045 6,180 +0.04(+1.79%)
Jul 01, 2019 2.030 2.038 2.009 2.009 27,036 -0.02(-1.16%)
Jun 28, 2019 2.030 2.045 2.030 2.032 15,609 -0.01(-0.60%)
Jun 27, 2019 2.045 2.049 2.045 2.045 2,616 -0.00(-0.00%)
Jun 26, 2019 2.052 2.052 2.045 2.045 3,289 +0.00(+0.00%)
Jun 25, 2019 2.030 2.050 2.030 2.045 3,313 +0.01(+0.44%)
Jun 24, 2019 2.045 2.045 2.030 2.036 1,706 -0.07(-3.20%)
Jun 21, 2019 2.081 2.114 2.081 2.103 2,327 -0.01(-0.69%)
Jun 20, 2019 2.118 2.118 2.118 2.118 4,722 -0.03(-1.36%)
Jun 19, 2019 2.142 2.147 2.115 2.147 2,207 +0.03(+1.21%)
Jun 18, 2019 2.162 2.162 2.107 2.122 2,757 +0.03(+1.22%)
Jun 17, 2019 2.096 2.096 2.096 2.096 147 -0.07(-3.37%)
Jun 14, 2019 2.140 2.169 2.132 2.169 2,327 +0.02(+1.02%)
Jun 13, 2019 2.125 2.154 2.125 2.147 2,816 +0.02(+0.86%)
Jun 12, 2019 2.111 2.129 2.111 2.129 1,918 +0.05(+2.28%)
Jun 11, 2019 2.125 2.132 2.081 2.081 7,306 -0.01(-0.50%)
Jun 10, 2019 2.122 2.132 2.081 2.092 39,818 +0.01(+0.50%)
Jun 07, 2019 2.099 2.115 2.081 2.081 4,244 -0.00(-0.00%)
Jun 06, 2019 2.081 2.081 2.081 2.081 366 +0.00(+0.00%)
Jun 05, 2019 2.125 2.125 2.081 2.081 3,833 -0.04(-2.06%)
Jun 04, 2019 2.147 2.147 2.092 2.125 2,650 +0.04(+2.11%)
Jun 03, 2019 2.081 2.081 2.081 2.081 178 +0.00(+0.00%)
May 31, 2019 2.016 2.133 1.994 2.081 51,895 +0.01(+0.35%)
May 30, 2019 2.030 2.074 1.986 2.074 45,501 +0.01(+0.71%)
May 29, 2019 2.052 2.096 1.935 2.059 64,219 -0.02(-1.14%)
May 28, 2019 2.125 2.147 2.052 2.083 86,711 -0.07(-3.31%)
May 24, 2019 2.154 2.154 2.154 2.154 547 +0.03(+1.26%)
May 23, 2019 2.154 2.154 2.128 2.128 2,190 -0.04(-1.77%)
May 22, 2019 2.154 2.176 2.154 2.166 3,828 +0.01(+0.54%)
May 21, 2019 2.154 2.154 2.154 2.154 4,655 +0.00(+0.00%)
May 20, 2019 2.154 2.154 2.154 2.154 149 -0.00(-0.18%)
May 17, 2019 2.154 2.158 2.154 2.158 1,643 +0.00(+0.18%)
May 16, 2019 2.154 2.154 2.154 2.154 273 -0.02(-0.92%)
May 15, 2019 2.164 2.176 2.154 2.174 3,428 -0.00(-0.09%)
May 14, 2019 2.176 2.176 2.176 2.176 198 +0.02(+1.02%)
May 13, 2019 2.154 2.154 2.154 2.154 931 -0.02(-1.01%)
May 10, 2019 2.176 2.176 2.176 2.176 410 +0.00(+0.00%)
May 09, 2019 2.169 2.176 2.154 2.176 6,009 +0.02(+1.02%)
May 08, 2019 2.163 2.163 2.154 2.154 14,028 -0.01(-0.67%)
May 07, 2019 2.154 2.169 2.154 2.169 5,292 -0.01(-0.34%)
May 06, 2019 2.176 2.176 2.176 2.176 3,571 -0.00(-0.03%)
May 03, 2019 2.198 2.198 2.177 2.177 684 +0.00(+0.21%)
May 02, 2019 2.184 2.191 2.166 2.173 48,031 -0.02(-0.84%)
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.