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

Deswell Inds Inc (NQ: DSWL )

2.530 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 24, 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 30, 2021 3.764 3.805 3.683 3.724 25,097 -0.08(-2.10%)
Jul 29, 2021 3.764 3.824 3.764 3.803 9,396 +0.02(+0.60%)
Jul 28, 2021 3.830 3.830 3.764 3.781 6,768 -0.02(-0.65%)
Jul 27, 2021 3.815 3.818 3.774 3.805 7,704 +0.04(+1.09%)
Jul 26, 2021 3.691 3.817 3.691 3.764 23,594 +0.04(+1.10%)
Jul 23, 2021 3.715 3.724 3.683 3.724 10,483 +0.04(+1.11%)
Jul 22, 2021 3.724 3.740 3.683 3.683 3,321 -0.02(-0.66%)
Jul 21, 2021 3.707 3.751 3.683 3.707 10,018 +0.02(+0.67%)
Jul 20, 2021 3.756 3.773 3.683 3.683 26,152 -0.10(-2.60%)
Jul 19, 2021 3.789 3.797 3.683 3.781 27,141 +0.02(+0.43%)
Jul 16, 2021 3.814 3.814 3.764 3.764 2,650 -0.03(-0.86%)
Jul 15, 2021 3.904 3.904 3.789 3.797 26,174 -0.09(-2.32%)
Jul 14, 2021 3.895 3.895 3.846 3.887 7,005 +0.02(+0.42%)
Jul 13, 2021 3.904 3.904 3.793 3.871 4,766 -0.03(-0.84%)
Jul 12, 2021 3.797 3.911 3.748 3.904 33,837 +0.06(+1.49%)
Jul 09, 2021 3.854 3.854 3.789 3.846 12,491 +0.02(+0.62%)
Jul 08, 2021 3.846 3.854 3.732 3.822 15,912 -0.06(-1.67%)
Jul 07, 2021 3.805 3.887 3.732 3.887 21,946 +0.11(+3.04%)
Jul 06, 2021 3.781 3.838 3.686 3.773 52,350 +0.00(+0.11%)
Jul 02, 2021 3.887 3.895 3.748 3.769 51,853 -0.13(-3.26%)
Jul 01, 2021 3.887 3.985 3.887 3.895 10,259 -0.02(-0.42%)
Jun 30, 2021 3.879 4.002 3.822 3.912 22,635 +0.00(+0.00%)
Jun 29, 2021 4.215 4.215 3.887 3.912 112,266 -0.32(-7.54%)
Jun 28, 2021 4.321 4.378 4.125 4.231 55,665 -0.05(-1.15%)
Jun 25, 2021 4.296 4.369 4.272 4.280 35,252 -0.01(-0.19%)
Jun 24, 2021 4.542 4.542 4.116 4.288 134,331 -0.17(-3.85%)
Jun 23, 2021 4.131 4.500 4.115 4.460 167,652 +0.33(+7.98%)
Jun 22, 2021 4.034 4.131 3.938 4.131 208,051 +0.14(+3.63%)
Jun 21, 2021 3.833 4.013 3.825 3.986 111,425 +0.18(+4.86%)
Jun 18, 2021 3.881 3.890 3.793 3.801 26,026 -0.06(-1.46%)
Jun 17, 2021 3.849 3.930 3.817 3.857 73,868 +0.00(+0.00%)
Jun 16, 2021 3.761 3.857 3.745 3.857 26,716 +0.11(+3.00%)
Jun 15, 2021 3.793 3.831 3.737 3.745 33,293 -0.07(-1.89%)
Jun 14, 2021 3.785 3.817 3.737 3.817 66,521 +0.12(+3.26%)
Jun 11, 2021 3.584 3.761 3.576 3.697 36,740 +0.11(+3.14%)
Jun 10, 2021 3.592 3.745 3.480 3.584 92,357 +0.10(+3.00%)
Jun 09, 2021 3.351 3.898 3.335 3.480 220,893 +0.26(+7.98%)
Jun 08, 2021 3.214 3.295 3.214 3.223 23,294 +0.02(+0.75%)
Jun 07, 2021 3.198 3.255 3.198 3.198 15,609 +0.02(+0.50%)
Jun 04, 2021 3.182 3.182 3.174 3.182 13,995 +0.00(+0.00%)
Jun 03, 2021 3.174 3.190 3.174 3.182 11,030 -0.01(-0.25%)
Jun 02, 2021 3.174 3.199 3.174 3.190 9,317 +0.00(+0.00%)
Jun 01, 2021 3.182 3.206 3.158 3.190 12,438 +0.01(+0.25%)
May 28, 2021 3.206 3.206 3.158 3.182 13,694 -0.02(-0.75%)
May 27, 2021 3.206 3.206 3.196 3.206 2,329 +0.03(+1.01%)
May 26, 2021 3.158 3.190 3.150 3.174 3,124 +0.03(+1.02%)
May 25, 2021 3.206 3.231 3.142 3.142 17,996 -0.08(-2.49%)
May 24, 2021 3.142 3.247 3.142 3.223 6,759 +0.10(+3.35%)
May 21, 2021 3.198 3.198 3.118 3.118 38,482 -0.04(-1.27%)
May 20, 2021 3.239 3.258 3.134 3.158 28,603 +0.03(+1.03%)
May 19, 2021 3.190 3.399 3.102 3.126 269,989 -0.06(-2.02%)
May 18, 2021 3.110 3.190 3.110 3.190 6,276 +0.02(+0.76%)
May 17, 2021 3.094 3.166 3.070 3.166 4,970 +0.06(+1.81%)
May 14, 2021 3.150 3.150 3.100 3.110 2,741 -0.01(-0.26%)
May 13, 2021 3.102 3.126 3.062 3.118 14,101 +0.06(+1.84%)
May 12, 2021 3.086 3.110 3.054 3.062 29,214 +0.00(+0.00%)
May 11, 2021 3.062 3.110 3.054 3.062 35,896 -0.01(-0.26%)
May 10, 2021 3.142 3.201 3.054 3.070 29,989 -0.12(-3.78%)
May 07, 2021 3.094 3.190 3.062 3.190 21,496 +0.12(+3.93%)
May 06, 2021 3.069 3.070 3.062 3.070 6,551 +0.00(+0.08%)
May 05, 2021 3.102 3.102 3.054 3.067 13,482 -0.00(-0.08%)
May 04, 2021 3.062 3.126 3.062 3.070 8,408 +0.02(+0.53%)
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.