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 (%)
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%)
Aug 01, 2023 2.445 2.445 2.352 2.380 2,005 +0.00(+0.00%)
Jul 31, 2023 2.334 2.463 2.334 2.380 14,232 +0.01(+0.39%)
Jul 28, 2023 2.361 2.472 2.361 2.371 5,176 +0.01(+0.39%)
Jul 27, 2023 2.352 2.403 2.343 2.361 3,553 -0.03(-1.16%)
Jul 26, 2023 2.343 2.389 2.343 2.389 2,000 +0.01(+0.50%)
Jul 25, 2023 2.389 2.389 2.377 2.377 2,911 -0.01(-0.50%)
Jul 24, 2023 2.448 2.448 2.389 2.389 1,699 +0.00(+0.00%)
Jul 21, 2023 2.389 2.454 2.389 2.389 20,273 +0.00(+0.00%)
Jul 20, 2023 2.408 2.440 2.389 2.389 7,381 -0.02(-0.77%)
Jul 19, 2023 2.417 2.417 2.389 2.408 4,717 -0.03(-1.04%)
Jul 18, 2023 2.491 2.491 2.389 2.433 8,900 -0.06(-2.33%)
Jul 17, 2023 2.408 2.491 2.389 2.491 11,012 +0.04(+1.70%)
Jul 14, 2023 2.463 2.463 2.417 2.449 802 -0.03(-1.31%)
Jul 13, 2023 2.398 2.482 2.394 2.482 1,904 +0.09(+3.88%)
Jul 12, 2023 2.398 2.445 2.389 2.389 8,342 +0.00(+0.15%)
Jul 11, 2023 2.408 2.431 2.386 2.386 2,445 -0.04(-1.67%)
Jul 10, 2023 2.427 2.427 2.426 2.426 1,137 -0.02(-0.95%)
Jul 07, 2023 2.463 2.528 2.426 2.449 2,142 +0.06(+2.64%)
Jul 06, 2023 2.408 2.408 2.386 2.386 1,984 -0.00(-0.12%)
Jul 05, 2023 2.528 2.528 2.337 2.389 15,988 -0.13(-5.32%)
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.