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, 2020 2.213 2.265 2.190 2.190 24,208 -0.06(-2.79%)
Jan 30, 2020 2.221 2.300 2.221 2.253 11,818 +0.02(+0.70%)
Jan 29, 2020 2.378 2.378 2.237 2.237 4,972 -0.05(-2.06%)
Jan 28, 2020 2.386 2.386 2.276 2.284 5,031 -0.05(-2.02%)
Jan 27, 2020 2.331 2.331 2.331 175 +0.00(+0.00%)
Jan 24, 2020 2.315 2.355 2.278 2.331 4,459 -0.08(-3.26%)
Jan 23, 2020 2.339 2.410 2.339 2.410 7,695 +0.08(+3.36%)
Jan 22, 2020 2.338 2.338 2.331 2.331 1,132 +0.01(+0.34%)
Jan 21, 2020 2.300 2.339 2.300 2.323 8,512 +0.00(+0.04%)
Jan 17, 2020 2.315 2.342 2.280 2.322 12,868 -0.03(-1.37%)
Jan 16, 2020 2.355 2.355 2.318 2.355 9,815 +0.00(+0.00%)
Jan 15, 2020 2.425 2.425 2.315 2.355 28,100 +0.04(+1.69%)
Jan 14, 2020 2.158 2.394 2.151 2.315 128,168 +0.20(+9.35%)
Jan 13, 2020 2.120 2.120 2.103 2.117 2,145 +0.04(+1.80%)
Jan 10, 2020 2.151 2.151 2.080 2.080 5,223 +0.00(+0.00%)
Jan 09, 2020 2.205 2.205 2.080 2.080 6,049 -0.13(-5.69%)
Jan 08, 2020 2.127 2.331 2.127 2.205 2,549 +0.06(+2.64%)
Jan 07, 2020 2.089 2.198 2.080 2.149 34,053 +0.05(+2.16%)
Jan 06, 2020 2.111 2.111 2.103 2.103 6,682 -0.02(-1.11%)
Jan 03, 2020 2.119 2.151 2.119 2.127 1,019 +0.00(+0.00%)
Jan 02, 2020 2.064 2.151 2.041 2.127 22,820 +0.02(+1.00%)
Dec 31, 2019 2.109 2.109 2.041 2.106 17,327 +0.01(+0.68%)
Dec 30, 2019 2.119 2.119 2.092 2.092 860 -0.04(-1.69%)
Dec 27, 2019 2.109 2.143 2.109 2.128 11,339 +0.02(+1.15%)
Dec 26, 2019 2.119 2.119 2.103 2.103 9,267 -0.02(-0.74%)
Dec 24, 2019 2.119 2.119 2.115 2.119 2,165 +0.00(+0.02%)
Dec 23, 2019 2.119 2.143 2.072 2.119 15,601 +0.01(+0.63%)
Dec 20, 2019 2.119 2.119 2.088 2.105 2,038 +0.01(+0.35%)
Dec 19, 2019 2.119 2.119 2.098 2.098 1,121 -0.03(-1.60%)
Dec 18, 2019 2.103 2.132 2.103 2.132 10,566 -0.01(-0.49%)
Dec 17, 2019 2.143 2.143 2.143 40 +0.00(+0.00%)
Dec 16, 2019 2.119 2.143 2.107 2.143 8,336 +0.02(+0.74%)
Dec 13, 2019 2.119 2.135 2.119 2.127 3,312 +0.03(+1.50%)
Dec 12, 2019 2.089 2.119 2.089 2.096 5,844 +0.01(+0.38%)
Dec 11, 2019 2.111 2.111 2.056 2.088 1,793 -0.01(-0.37%)
Dec 10, 2019 2.048 2.096 2.048 2.096 1,545 +0.02(+0.74%)
Dec 09, 2019 2.048 2.142 2.048 2.080 7,428 -0.02(-0.90%)
Dec 06, 2019 2.064 2.105 2.064 2.099 14,779 +0.03(+1.69%)
Dec 05, 2019 2.041 2.072 2.041 2.064 2,058 +0.01(+0.38%)
Dec 04, 2019 2.041 2.058 2.041 2.056 609 -0.02(-1.13%)
Dec 03, 2019 2.072 2.080 2.048 2.080 2,689 +0.00(+0.05%)
Dec 02, 2019 2.041 2.096 2.041 2.079 8,169 +0.04(+1.88%)
Nov 29, 2019 2.053 2.055 2.041 2.041 6,497 -0.02(-1.17%)
Nov 27, 2019 2.048 2.096 2.041 2.065 17,455 -0.03(-1.47%)
Nov 26, 2019 2.041 2.096 2.025 2.096 14,168 +0.13(+6.41%)
Nov 25, 2019 1.978 2.007 1.955 1.969 105,675 +0.03(+1.44%)
Nov 22, 2019 1.932 1.947 1.921 1.941 3,418 +0.02(+1.00%)
Nov 21, 2019 1.932 1.932 1.922 1.922 2,672 +0.01(+0.46%)
Nov 20, 2019 1.873 1.913 1.868 1.913 4,928 -0.02(-0.96%)
Nov 19, 2019 1.856 1.932 1.848 1.932 29,059 +0.06(+3.34%)
Nov 18, 2019 1.902 1.902 1.863 1.870 19,665 -0.07(-3.61%)
Nov 15, 2019 1.856 1.947 1.856 1.940 18,932 +0.01(+0.39%)
Nov 14, 2019 1.932 1.932 1.932 1.932 232 +0.06(+3.25%)
Nov 13, 2019 1.932 1.940 1.871 1.871 9,230 -0.09(-4.65%)
Nov 12, 2019 1.978 1.993 1.962 1.962 66,341 -0.02(-0.77%)
Nov 11, 2019 1.978 1.978 1.978 1.978 58,693 -0.04(-1.89%)
Nov 08, 2019 1.978 2.016 1.978 2.016 13,804 +0.10(+5.16%)
Nov 07, 2019 1.932 1.932 1.917 1.917 3,476 -0.03(-1.56%)
Nov 06, 2019 1.947 1.947 1.947 1.947 669 +0.00(+0.00%)
Nov 05, 2019 1.947 1.978 1.941 1.947 2,754 +0.00(+0.00%)
Nov 04, 2019 1.940 1.970 1.940 1.947 5,006 -0.03(-1.53%)
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.