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: 10:06 AM 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 (%)
Oct 31, 2018 2.379 2.394 2.365 2.365 1,213 -0.02(-0.91%)
Oct 30, 2018 2.336 2.386 2.328 2.386 6,718 +0.06(+2.50%)
Oct 29, 2018 2.328 2.346 2.328 2.328 19,303 +0.00(+0.00%)
Oct 26, 2018 2.277 2.343 2.277 2.328 52,915 +0.04(+1.91%)
Oct 25, 2018 2.306 2.357 2.285 2.285 6,901 -0.07(-2.79%)
Oct 24, 2018 2.277 2.350 2.263 2.350 34,129 +0.06(+2.54%)
Oct 23, 2018 2.343 2.391 2.292 2.292 16,475 -0.12(-5.12%)
Oct 22, 2018 2.416 2.423 2.416 2.416 5,281 +0.01(+0.61%)
Oct 19, 2018 2.401 2.416 2.401 2.401 8,521 +0.00(+0.00%)
Oct 18, 2018 2.408 2.426 2.401 2.401 176,573 -0.01(-0.30%)
Oct 17, 2018 2.408 2.408 2.408 2.408 824 -0.01(-0.60%)
Oct 16, 2018 2.423 2.430 2.408 2.423 8,370 +0.01(+0.39%)
Oct 15, 2018 2.401 2.416 2.401 2.413 38,389 -0.00(-0.09%)
Oct 12, 2018 2.430 2.437 2.416 2.416 6,872 -0.01(-0.30%)
Oct 11, 2018 2.424 2.424 2.401 2.423 6,264 +0.00(+0.00%)
Oct 10, 2018 2.437 2.452 2.423 2.423 73,034 -0.01(-0.60%)
Oct 09, 2018 2.452 2.452 2.437 2.437 12,852 -0.01(-0.30%)
Oct 08, 2018 2.437 2.445 2.437 2.445 15,696 -0.01(-0.59%)
Oct 05, 2018 2.459 2.459 2.437 2.459 2,748 +0.02(+0.90%)
Oct 04, 2018 2.466 2.466 2.437 2.437 10,220 -0.06(-2.33%)
Oct 03, 2018 2.445 2.496 2.437 2.496 12,169 +0.05(+2.08%)
Oct 02, 2018 2.474 2.493 2.445 2.445 124,779 -0.07(-2.61%)
Oct 01, 2018 2.546 2.546 2.507 2.510 16,572 -0.04(-1.43%)
Sep 28, 2018 2.481 2.546 2.481 2.546 15,531 +0.03(+1.01%)
Sep 27, 2018 2.546 2.546 2.515 2.521 8,491 -0.03(-1.00%)
Sep 26, 2018 2.502 2.546 2.502 2.546 6,386 +0.01(+0.28%)
Sep 25, 2018 2.568 2.568 2.528 2.539 2,513 -0.02(-0.85%)
Sep 24, 2018 2.561 2.561 2.546 2.561 17,029 +0.03(+1.15%)
Sep 21, 2018 2.568 2.568 2.517 2.532 4,260 -0.02(-0.74%)
Sep 20, 2018 2.517 2.568 2.503 2.551 19,096 +0.01(+0.46%)
Sep 19, 2018 2.481 2.539 2.474 2.539 17,108 +0.03(+1.16%)
Sep 18, 2018 2.474 2.517 2.474 2.510 9,927 -0.01(-0.29%)
Sep 17, 2018 2.474 2.517 2.474 2.517 18,554 +0.04(+1.76%)
Sep 14, 2018 2.474 2.525 2.474 2.474 3,985 -0.02(-0.77%)
Sep 13, 2018 2.510 2.510 2.474 2.493 3,361 +0.02(+0.77%)
Sep 12, 2018 2.496 2.496 2.474 2.474 7,272 -0.01(-0.58%)
Sep 11, 2018 2.512 2.512 2.474 2.488 5,394 -0.03(-1.16%)
Sep 10, 2018 2.503 2.532 2.503 2.517 9,964 +0.01(+0.29%)
Sep 07, 2018 2.525 2.525 2.503 2.510 2,473 +0.01(+0.21%)
Sep 06, 2018 2.503 2.519 2.503 2.505 7,523 -0.01(-0.21%)
Sep 05, 2018 2.517 2.525 2.474 2.510 45,662 -0.01(-0.38%)
Sep 04, 2018 2.517 2.539 2.517 2.520 12,038 +0.01(+0.38%)
Aug 31, 2018 2.510 2.510 2.510 0 -0.01(-0.58%)
Aug 30, 2018 2.532 2.532 2.523 2.525 21,259 +0.01(+0.58%)
Aug 29, 2018 2.539 2.539 2.496 2.510 7,240 +0.01(+0.51%)
Aug 28, 2018 2.474 2.503 2.474 2.497 34,006 +0.01(+0.37%)
Aug 27, 2018 2.491 2.493 2.488 2.488 4,818 -0.01(-0.29%)
Aug 24, 2018 2.503 2.503 2.488 2.496 3,298 +0.01(+0.29%)
Aug 23, 2018 2.474 2.491 2.474 2.488 9,245 +0.01(+0.59%)
Aug 22, 2018 2.474 2.481 2.474 2.474 1,998 +0.00(+0.00%)
Aug 21, 2018 2.474 2.481 2.474 2.474 16,534 +0.00(+0.00%)
Aug 20, 2018 2.496 2.496 2.474 2.474 3,217 -0.02(-0.87%)
Aug 17, 2018 2.474 2.496 2.474 2.496 15,668 +0.02(+0.88%)
Aug 16, 2018 2.474 2.488 2.474 2.474 4,645 -0.06(-2.30%)
Aug 15, 2018 2.531 2.531 2.532 329 +0.00(+0.03%)
Aug 14, 2018 2.474 2.531 2.474 2.531 13,639 +0.06(+2.32%)
Aug 13, 2018 2.477 2.488 2.474 2.474 7,377 -0.01(-0.29%)
Aug 10, 2018 2.496 2.517 2.481 2.481 5,222 -0.01(-0.29%)
Aug 09, 2018 2.546 2.546 2.481 2.488 3,073 -0.04(-1.72%)
Aug 08, 2018 2.503 2.532 2.481 2.532 5,029 +0.03(+1.16%)
Aug 07, 2018 2.510 2.510 2.481 2.503 731 -0.01(-0.58%)
Aug 06, 2018 2.496 2.518 2.496 2.518 602 +0.01(+0.30%)
Aug 03, 2018 2.539 2.539 2.492 2.510 687 -0.03(-1.15%)
Aug 02, 2018 2.532 2.539 2.519 2.539 7,831 +0.02(+0.87%)
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.