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

Deswell Inds Inc (NQ: DSWL )

2.525 -0.025 (-0.98%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 23, 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 (%)
Aug 31, 2020 1.915 1.947 1.915 1.935 9,338 +0.00(+0.20%)
Aug 28, 2020 1.939 1.941 1.931 1.931 1,407 -0.02(-0.80%)
Aug 27, 2020 1.931 1.947 1.923 1.947 17,919 +0.03(+1.63%)
Aug 26, 2020 1.915 1.923 1.915 1.915 1,601 +0.00(+0.00%)
Aug 25, 2020 1.845 1.931 1.837 1.915 16,597 -0.02(-0.81%)
Aug 24, 2020 1.845 1.931 1.845 1.931 9,440 +0.07(+3.78%)
Aug 21, 2020 1.915 1.916 1.861 1.861 43,237 -0.05(-2.46%)
Aug 20, 2020 1.876 1.923 1.876 1.907 3,085 +0.06(+3.39%)
Aug 19, 2020 1.905 1.905 1.845 1.845 5,423 -0.01(-0.42%)
Aug 18, 2020 1.907 1.907 1.853 1.853 5,013 -0.05(-2.87%)
Aug 17, 2020 1.868 1.911 1.868 1.907 5,693 -0.02(-0.81%)
Aug 14, 2020 1.931 1.939 1.923 1.923 1,535 +0.05(+2.62%)
Aug 13, 2020 1.954 1.954 1.853 1.874 3,776 -0.06(-3.34%)
Aug 12, 2020 1.954 1.954 1.939 1.939 3,696 +0.00(+0.00%)
Aug 11, 2020 1.904 1.947 1.904 1.939 2,731 +0.02(+0.81%)
Aug 10, 2020 1.915 1.947 1.915 1.923 1,526 -0.01(-0.61%)
Aug 07, 2020 1.936 1.954 1.935 1.935 21,106 +0.03(+1.43%)
Aug 06, 2020 1.954 1.954 1.900 1.907 6,856 -0.04(-2.01%)
Aug 05, 2020 1.947 1.947 1.947 1.947 528 -0.01(-0.40%)
Aug 04, 2020 1.947 1.954 1.876 1.954 6,985 +0.01(+0.60%)
Aug 03, 2020 1.915 1.954 1.907 1.943 23,151 +0.06(+3.11%)
Jul 31, 2020 1.837 1.907 1.821 1.884 16,117 +0.07(+3.88%)
Jul 30, 2020 1.767 1.890 1.767 1.814 32,073 +0.05(+3.11%)
Jul 29, 2020 1.814 1.914 1.759 1.759 40,050 -0.05(-2.60%)
Jul 28, 2020 1.876 1.876 1.798 1.806 13,067 -0.09(-4.55%)
Jul 27, 2020 1.923 1.954 1.845 1.892 13,915 +0.02(+0.83%)
Jul 24, 2020 1.954 1.954 1.876 1.876 28,014 -0.04(-2.24%)
Jul 23, 2020 1.954 1.954 1.919 1.919 1,248 +0.00(+0.00%)
Jul 22, 2020 1.892 1.954 1.892 1.919 13,131 +0.01(+0.34%)
Jul 21, 2020 2.001 2.001 1.913 1.913 4,316 -0.04(-2.13%)
Jul 20, 2020 1.954 2.033 1.923 1.954 3,570 +0.00(+0.00%)
Jul 17, 2020 1.923 1.954 1.923 1.954 3,709 +0.00(+0.00%)
Jul 16, 2020 1.907 1.954 1.884 1.954 11,653 +0.05(+2.46%)
Jul 15, 2020 1.915 1.915 1.900 1.908 34,181 -0.01(-0.40%)
Jul 14, 2020 1.907 1.915 1.907 1.915 24,940 +0.01(+0.41%)
Jul 13, 2020 1.907 1.931 1.907 1.907 32,722 +0.00(+0.00%)
Jul 10, 2020 1.931 1.931 1.884 1.907 9,338 -0.02(-1.21%)
Jul 09, 2020 1.931 1.931 1.884 1.931 7,543 +0.00(+0.00%)
Jul 08, 2020 1.923 1.931 1.923 1.931 6,048 -0.02(-1.20%)
Jul 07, 2020 1.947 1.954 1.876 1.954 14,998 +0.00(+0.00%)
Jul 06, 2020 1.954 1.986 1.915 1.954 62,422 +0.02(+1.21%)
Jul 02, 2020 1.907 1.954 1.837 1.931 22,002 +0.02(+0.82%)
Jul 01, 2020 1.888 1.931 1.888 1.915 5,495 -0.02(-0.81%)
Jun 30, 2020 1.892 1.939 1.837 1.931 5,789 +0.05(+2.49%)
Jun 29, 2020 1.892 1.915 1.884 1.884 13,365 -0.02(-0.82%)
Jun 26, 2020 1.853 1.947 1.837 1.900 15,094 -0.04(-2.02%)
Jun 25, 2020 1.923 1.947 1.907 1.939 11,562 +0.04(+1.85%)
Jun 24, 2020 1.954 1.954 1.814 1.904 33,144 +0.02(+1.04%)
Jun 23, 2020 1.899 1.929 1.876 1.884 174,902 -0.01(-0.40%)
Jun 22, 2020 1.959 1.959 1.876 1.892 28,322 +0.01(+0.40%)
Jun 19, 2020 1.952 1.959 1.884 1.884 14,862 +0.00(+0.00%)
Jun 18, 2020 1.884 1.937 1.855 1.884 10,707 -0.01(-0.40%)
Jun 17, 2020 1.884 1.922 1.854 1.892 9,830 +0.01(+0.40%)
Jun 16, 2020 1.952 1.952 1.884 1.884 9,227 -0.02(-1.19%)
Jun 15, 2020 1.929 1.959 1.884 1.907 16,039 +0.02(+0.80%)
Jun 12, 2020 1.884 1.997 1.876 1.892 19,639 -0.01(-0.40%)
Jun 11, 2020 1.929 1.948 1.886 1.899 16,069 -0.07(-3.45%)
Jun 10, 2020 1.959 1.997 1.959 1.967 7,409 +0.02(+0.77%)
Jun 09, 2020 1.982 1.982 1.937 1.952 8,195 +0.02(+0.78%)
Jun 08, 2020 2.065 2.065 1.937 1.937 19,100 -0.02(-0.77%)
Jun 05, 2020 2.005 2.065 1.944 1.952 6,502 -0.07(-3.36%)
Jun 04, 2020 1.959 2.020 1.952 2.020 3,195 +0.03(+1.76%)
Jun 03, 2020 2.072 2.072 1.959 1.985 21,867 -0.01(-0.62%)
Jun 02, 2020 1.967 1.997 1.967 1.997 11,543 +0.04(+1.92%)
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.