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, 2022 3.356 3.408 3.356 3.365 2,772 -0.03(-0.77%)
Jan 28, 2022 3.303 3.391 3.303 3.391 1,693 +0.11(+3.47%)
Jan 27, 2022 3.417 3.417 3.277 3.277 621 -0.15(-4.34%)
Jan 26, 2022 3.461 3.469 3.336 3.426 2,602 +0.04(+1.29%)
Jan 25, 2022 3.325 3.399 3.325 3.382 7,378 +0.11(+3.48%)
Jan 24, 2022 3.408 3.469 3.233 3.268 27,909 -0.14(-4.10%)
Jan 21, 2022 3.408 3.434 3.408 3.408 14,110 +0.00(+0.00%)
Jan 20, 2022 3.330 3.413 3.329 3.408 14,309 +0.03(+1.04%)
Jan 19, 2022 3.268 3.373 3.268 3.373 4,772 +0.12(+3.76%)
Jan 18, 2022 3.321 3.321 3.251 3.251 1,928 -0.06(-1.85%)
Jan 14, 2022 3.312 0 -0.09(-2.57%)
Jan 13, 2022 3.461 3.461 3.399 3.399 6,477 -0.02(-0.51%)
Jan 12, 2022 3.338 3.428 3.286 3.417 11,277 +0.09(+2.61%)
Jan 11, 2022 3.277 3.369 3.275 3.330 6,404 +0.03(+0.81%)
Jan 10, 2022 3.303 3.321 3.233 3.303 6,251 +0.00(+0.00%)
Jan 07, 2022 3.382 3.478 3.233 3.303 11,093 -0.02(-0.53%)
Jan 06, 2022 3.321 3.321 3.321 3.321 5,065 -0.04(-1.17%)
Jan 05, 2022 3.408 3.487 3.321 3.360 2,776 -0.05(-1.41%)
Jan 04, 2022 3.399 3.566 3.399 3.408 8,276 +0.06(+1.68%)
Jan 03, 2022 3.417 3.417 3.352 3.352 1,458 -0.02(-0.45%)
Dec 31, 2021 3.286 3.367 3.286 3.367 3,692 -0.04(-1.21%)
Dec 30, 2021 3.321 3.426 3.321 3.408 4,457 +0.08(+2.36%)
Dec 29, 2021 3.303 3.461 3.295 3.330 4,113 -0.12(-3.54%)
Dec 28, 2021 3.321 3.568 3.321 3.452 4,523 +0.17(+5.05%)
Dec 27, 2021 3.286 3.286 3.286 3.286 1,112 -0.21(-5.99%)
Dec 23, 2021 3.461 3.644 3.391 3.496 6,672 +0.08(+2.30%)
Dec 22, 2021 3.277 3.417 3.251 3.417 4,563 +0.00(+0.00%)
Dec 21, 2021 3.382 3.487 3.382 3.417 3,630 -0.02(-0.51%)
Dec 20, 2021 3.461 3.461 3.277 3.434 6,911 -0.03(-0.76%)
Dec 17, 2021 3.443 3.705 3.443 3.461 11,651 +0.02(+0.51%)
Dec 16, 2021 3.347 3.461 3.347 3.443 1,719 -0.15(-4.14%)
Dec 15, 2021 3.430 3.644 3.286 3.592 2,009 +0.23(+6.75%)
Dec 14, 2021 3.906 3.906 3.365 3.365 9,899 -0.29(-7.89%)
Dec 13, 2021 3.644 3.653 3.644 3.653 916 +0.03(+0.72%)
Dec 10, 2021 3.618 3.705 3.513 3.627 4,391 +0.02(+0.44%)
Dec 09, 2021 3.531 3.622 3.522 3.611 15,342 +0.03(+0.78%)
Dec 08, 2021 3.583 3.583 3.513 3.583 5,208 -0.04(-1.20%)
Dec 07, 2021 3.251 3.810 3.251 3.627 10,905 +0.06(+1.72%)
Dec 06, 2021 3.382 3.670 3.382 3.566 2,625 +0.15(+4.35%)
Dec 03, 2021 3.548 3.583 3.408 3.417 7,912 -0.03(-1.01%)
Dec 02, 2021 3.887 4.006 3.196 3.452 75,615 -0.53(-13.41%)
Dec 01, 2021 4.108 4.108 3.921 3.986 15,198 -0.05(-1.12%)
Nov 30, 2021 4.125 4.125 3.887 4.031 4,643 -0.06(-1.46%)
Nov 29, 2021 4.074 4.117 4.006 4.091 40,354 +0.03(+0.84%)
Nov 26, 2021 4.014 4.066 3.921 4.057 20,096 +0.05(+1.28%)
Nov 24, 2021 4.091 4.236 3.963 4.006 14,922 -0.25(-5.81%)
Nov 23, 2021 4.330 4.330 4.057 4.253 36,075 -0.01(-0.20%)
Nov 22, 2021 4.091 4.432 4.057 4.262 64,883 +0.17(+4.28%)
Nov 19, 2021 4.091 4.091 3.903 4.087 2,817 -0.05(-1.13%)
Nov 18, 2021 4.142 4.134 4.100 4.134 6,990 +0.09(+2.32%)
Nov 17, 2021 4.117 4.142 3.789 4.040 36,790 -0.06(-1.46%)
Nov 16, 2021 3.580 4.125 3.580 4.100 38,276 +0.50(+13.98%)
Nov 15, 2021 3.817 3.818 3.597 3.597 3,348 -0.14(-3.76%)
Nov 12, 2021 3.793 3.793 3.686 3.737 4,079 +0.00(+0.11%)
Nov 11, 2021 3.631 3.733 3.631 3.733 5,509 +0.14(+4.04%)
Nov 10, 2021 3.469 3.588 11,681 +0.10(+2.93%)
Nov 09, 2021 3.580 3.631 3.420 3.486 18,400 -0.09(-2.62%)
Nov 08, 2021 3.529 3.580 3.469 3.580 21,853 +0.07(+1.94%)
Nov 05, 2021 3.409 3.512 3.409 3.512 2,851 +0.02(+0.49%)
Nov 04, 2021 3.486 3.531 3.418 3.495 7,268 +0.05(+1.39%)
Nov 03, 2021 3.477 3.546 3.418 3.446 20,161 +0.04(+1.17%)
Nov 02, 2021 3.367 3.477 3.367 3.407 22,293 +0.01(+0.43%)
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.