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

Deswell Inds Inc (NQ: DSWL )

2.410 -0.060 (-2.43%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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 30, 2020 2.423 2.423 2.120 2.265 21,125 +0.02(+0.78%)
Oct 29, 2020 2.296 2.410 2.111 2.247 5,772 +0.01(+0.36%)
Oct 28, 2020 2.307 2.307 2.215 2.239 19,856 +0.01(+0.36%)
Oct 27, 2020 2.215 2.239 2.215 2.231 14,280 -0.02(-1.08%)
Oct 26, 2020 2.198 2.277 2.198 2.255 45,744 +0.07(+2.97%)
Oct 23, 2020 2.141 2.280 2.125 2.190 19,774 -0.02(-0.74%)
Oct 22, 2020 2.125 2.443 2.071 2.206 297,005 +0.08(+3.84%)
Oct 21, 2020 2.174 2.198 2.117 2.125 13,285 -0.09(-4.17%)
Oct 20, 2020 2.304 2.540 2.141 2.217 303,382 -0.06(-2.73%)
Oct 19, 2020 2.255 2.280 2.255 2.280 6,255 +0.01(+0.36%)
Oct 16, 2020 2.280 2.280 2.206 2.272 9,825 +0.00(+0.00%)
Oct 15, 2020 2.263 2.280 2.198 2.272 4,016 +0.01(+0.54%)
Oct 14, 2020 2.231 2.280 2.231 2.259 7,525 +0.07(+3.35%)
Oct 13, 2020 2.210 2.210 2.186 2.186 1,511 -0.07(-3.07%)
Oct 12, 2020 2.206 2.279 2.206 2.255 13,374 +0.04(+1.84%)
Oct 09, 2020 2.125 2.215 2.125 2.215 2,579 +0.02(+0.69%)
Oct 08, 2020 2.198 2.215 2.182 2.199 9,679 +0.03(+1.56%)
Oct 07, 2020 2.190 2.190 2.158 2.166 1,790 +0.04(+1.92%)
Oct 06, 2020 2.198 2.263 2.125 2.125 5,674 -0.07(-3.24%)
Oct 05, 2020 2.125 2.231 2.125 2.196 17,945 -0.04(-1.92%)
Oct 02, 2020 2.247 2.247 2.206 2.239 3,807 +0.07(+3.38%)
Oct 01, 2020 2.206 2.272 2.075 2.166 16,869 -0.04(-1.85%)
Sep 30, 2020 2.320 2.434 2.206 2.206 16,588 -0.14(-5.90%)
Sep 29, 2020 2.060 2.646 2.060 2.345 677,436 +0.26(+12.72%)
Sep 28, 2020 2.068 2.101 2.052 2.080 9,822 +0.01(+0.59%)
Sep 25, 2020 2.052 2.068 2.019 2.068 2,333 -0.00(-0.04%)
Sep 24, 2020 2.052 2.084 2.052 2.069 15,883 +0.02(+0.83%)
Sep 23, 2020 2.052 2.068 2.052 2.052 6,970 -0.02(-0.79%)
Sep 22, 2020 2.035 2.068 2.035 2.068 4,465 -0.01(-0.39%)
Sep 21, 2020 2.068 2.076 2.068 2.076 8,269 +0.03(+1.59%)
Sep 18, 2020 2.035 2.101 2.031 2.044 26,775 -0.01(-0.40%)
Sep 17, 2020 2.060 2.060 2.052 2.052 4,178 +0.00(+0.00%)
Sep 16, 2020 2.052 2.060 2.044 2.052 7,036 +0.01(+0.40%)
Sep 15, 2020 2.052 2.060 2.044 2.044 4,153 +0.00(+0.20%)
Sep 14, 2020 2.035 2.055 2.035 2.039 13,895 +0.04(+2.20%)
Sep 11, 2020 2.044 2.044 1.980 1.996 2,824 -0.04(-1.96%)
Sep 10, 2020 2.035 2.044 2.019 2.035 20,589 +0.00(+0.00%)
Sep 09, 2020 2.035 2.052 2.035 2.035 17,222 +0.00(+0.00%)
Sep 08, 2020 2.011 2.044 2.011 2.035 2,985 +0.07(+3.73%)
Sep 04, 2020 2.035 2.044 1.962 1.962 25,547 -0.03(-1.63%)
Sep 03, 2020 2.035 2.060 1.995 1.995 24,158 -0.04(-2.00%)
Sep 02, 2020 2.035 2.076 2.035 2.035 25,576 +0.02(+1.09%)
Sep 01, 2020 2.016 2.035 2.013 2.013 999 -0.00(-0.08%)
Aug 31, 2020 1.995 2.027 1.995 2.015 8,966 +0.00(+0.20%)
Aug 28, 2020 2.019 2.022 2.011 2.011 1,351 -0.02(-0.80%)
Aug 27, 2020 2.011 2.027 2.003 2.027 17,205 +0.03(+1.63%)
Aug 26, 2020 1.995 2.003 1.995 1.995 1,537 +0.00(+0.00%)
Aug 25, 2020 1.921 2.011 1.913 1.995 15,936 -0.02(-0.81%)
Aug 24, 2020 1.921 2.011 1.921 2.011 9,064 +0.07(+3.78%)
Aug 21, 2020 1.995 1.995 1.938 1.938 41,514 -0.05(-2.46%)
Aug 20, 2020 1.954 2.003 1.954 1.987 2,962 +0.07(+3.39%)
Aug 19, 2020 1.984 1.984 1.921 1.921 5,207 -0.01(-0.42%)
Aug 18, 2020 1.987 1.987 1.930 1.930 4,813 -0.06(-2.87%)
Aug 17, 2020 1.946 1.990 1.946 1.987 5,466 -0.02(-0.81%)
Aug 14, 2020 2.011 2.019 2.003 2.003 1,473 +0.05(+2.62%)
Aug 13, 2020 2.035 2.035 1.930 1.952 3,625 -0.07(-3.34%)
Aug 12, 2020 2.035 2.035 2.019 2.019 3,549 +0.00(+0.00%)
Aug 11, 2020 1.983 2.027 1.983 2.019 2,622 +0.02(+0.81%)
Aug 10, 2020 1.995 2.027 1.995 2.003 1,465 -0.01(-0.61%)
Aug 07, 2020 2.016 2.035 2.015 2.015 20,265 +0.03(+1.43%)
Aug 06, 2020 2.035 2.035 1.979 1.987 6,583 -0.04(-2.01%)
Aug 05, 2020 2.027 2.027 2.027 2.027 507 -0.01(-0.40%)
Aug 04, 2020 2.027 2.035 1.954 2.035 6,707 +0.01(+0.60%)
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.