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

Deswell Inds Inc (NQ: DSWL )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 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 (%)
Jan 31, 2019 2.234 2.247 2.234 2.247 1,616 -0.01(-0.23%)
Jan 30, 2019 2.249 2.256 2.249 2.252 8,909 -0.00(-0.16%)
Jan 29, 2019 2.234 2.256 2.234 2.256 7,970 +0.01(+0.66%)
Jan 28, 2019 2.241 2.252 2.240 2.241 14,180 -0.01(-0.66%)
Jan 25, 2019 2.256 2.263 2.241 2.256 7,950 +0.00(+0.00%)
Jan 24, 2019 2.241 2.261 2.237 2.256 3,503 +0.01(+0.66%)
Jan 23, 2019 2.241 2.263 2.235 2.241 4,811 +0.00(+0.00%)
Jan 22, 2019 2.234 2.249 2.234 2.241 19,547 +0.00(+0.00%)
Jan 18, 2019 2.241 2.241 2.234 2.241 13,474 +0.00(+0.00%)
Jan 17, 2019 2.301 2.301 2.237 2.241 16,551 -0.06(-2.58%)
Jan 16, 2019 2.293 2.301 2.293 2.301 272 +0.04(+1.97%)
Jan 15, 2019 2.241 2.263 2.234 2.256 30,207 +0.00(+0.00%)
Jan 14, 2019 2.263 2.263 2.241 2.256 1,197 -0.01(-0.33%)
Jan 11, 2019 2.241 2.271 2.241 2.263 2,021 +0.00(+0.00%)
Jan 10, 2019 2.256 2.301 2.256 2.263 1,172 -0.03(-1.17%)
Jan 09, 2019 2.307 2.307 2.282 2.290 3,802 -0.06(-2.64%)
Jan 08, 2019 2.323 2.353 2.256 2.353 2,212 +0.04(+1.58%)
Jan 07, 2019 2.256 2.323 2.256 2.316 17,664 +0.03(+1.32%)
Jan 04, 2019 2.249 2.301 2.234 2.286 12,127 +0.04(+1.65%)
Jan 03, 2019 2.234 2.249 2.223 2.249 56,031 +0.01(+0.37%)
Jan 02, 2019 2.234 2.241 2.234 2.240 16,444 +0.01(+0.29%)
Dec 31, 2018 2.241 2.256 2.234 2.234 4,446 +0.00(+0.00%)
Dec 28, 2018 2.249 2.249 2.234 2.234 4,311 +0.00(+0.00%)
Dec 27, 2018 2.234 2.245 2.234 2.234 17,133 +0.00(+0.00%)
Dec 26, 2018 2.249 2.249 2.234 2.234 5,548 +0.00(+0.00%)
Dec 24, 2018 2.234 2.245 2.234 2.234 3,233 -0.01(-0.66%)
Dec 21, 2018 2.249 2.256 2.249 2.249 5,659 -0.01(-0.33%)
Dec 20, 2018 2.256 2.263 2.253 2.256 3,925 +0.01(+0.33%)
Dec 19, 2018 2.256 2.263 2.234 2.249 15,568 +0.01(+0.33%)
Dec 18, 2018 2.256 2.256 2.212 2.241 4,113 -0.02(-0.98%)
Dec 17, 2018 2.249 2.263 2.249 2.263 2,661 +0.01(+0.66%)
Dec 14, 2018 2.293 2.293 2.249 2.249 404 -0.00(-0.04%)
Dec 13, 2018 2.263 2.271 2.249 2.249 10,975 -0.04(-1.59%)
Dec 12, 2018 2.286 2.286 2.286 2.286 1,763 +0.02(+0.98%)
Dec 11, 2018 2.263 2.263 2.263 95 +0.00(+0.00%)
Dec 10, 2018 2.349 2.349 2.249 2.263 7,946 -0.08(-3.48%)
Dec 07, 2018 2.345 2.345 2.345 32 +0.00(+0.01%)
Dec 06, 2018 2.256 2.464 2.256 2.345 27,201 +0.04(+1.60%)
Dec 04, 2018 2.315 2.315 2.308 2.308 4,446 -0.01(-0.32%)
Dec 03, 2018 2.301 2.338 2.301 2.315 5,488 -0.02(-0.95%)
Nov 30, 2018 2.293 2.338 2.263 2.338 3,772 +0.07(+3.28%)
Nov 29, 2018 2.291 2.301 2.264 2.264 10,246 -0.01(-0.65%)
Nov 28, 2018 2.263 2.286 2.256 2.278 22,299 -0.00(-0.17%)
Nov 27, 2018 2.256 2.286 2.256 2.282 22,780 +0.03(+1.16%)
Nov 26, 2018 2.263 2.286 2.256 2.256 20,795 +0.03(+1.33%)
Nov 23, 2018 2.219 2.234 2.219 2.226 3,023 -0.03(-1.29%)
Nov 21, 2018 2.255 2.255 2.255 0 -0.04(-1.59%)
Nov 20, 2018 2.292 2.306 2.292 2.292 88,763 -0.01(-0.63%)
Nov 19, 2018 2.336 2.336 2.234 2.306 47,166 -0.06(-2.46%)
Nov 16, 2018 2.328 2.365 2.288 2.365 45,081 +0.04(+1.56%)
Nov 15, 2018 2.328 2.357 2.328 2.328 8,936 +0.00(+0.00%)
Nov 14, 2018 2.328 2.336 2.328 2.328 705 +0.00(+0.00%)
Nov 13, 2018 2.328 2.357 2.328 2.328 11,394 -0.04(-1.54%)
Nov 12, 2018 2.343 2.401 2.030 2.365 61,423 +0.03(+1.25%)
Nov 09, 2018 2.365 2.365 2.336 2.336 7,147 -0.04(-1.83%)
Nov 08, 2018 2.328 2.379 2.328 2.379 29,261 +0.05(+2.19%)
Nov 07, 2018 2.394 2.401 2.328 2.328 4,097 -0.06(-2.44%)
Nov 06, 2018 2.328 2.386 2.328 2.386 23,192 +0.06(+2.50%)
Nov 05, 2018 2.343 2.343 2.328 2.328 8,811 -0.01(-0.31%)
Nov 02, 2018 2.343 2.343 2.336 2.336 1,649 -0.03(-1.23%)
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.