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

Deswell Inds Inc (NQ: DSWL )

2.501 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 5, 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 29, 2021 3.307 3.409 3.307 3.384 3,684 -0.01(-0.25%)
Oct 28, 2021 3.316 3.392 3.316 3.392 6,651 +0.03(+0.76%)
Oct 27, 2021 3.333 3.367 3.324 3.367 2,673 -0.03(-1.00%)
Oct 26, 2021 3.384 3.401 3,875 -0.03(-0.75%)
Oct 25, 2021 3.443 3.455 3.384 3.426 3,827 -0.02(-0.50%)
Oct 22, 2021 3.443 3.477 3.409 3.443 3,381 +0.03(+1.00%)
Oct 21, 2021 3.469 3.469 3.384 3.409 4,718 +0.02(+0.63%)
Oct 20, 2021 3.377 3.409 3.367 3.388 2,345 -0.03(-1.00%)
Oct 19, 2021 3.418 3.443 3.373 3.422 2,723 -0.02(-0.62%)
Oct 18, 2021 3.375 3.443 3.375 3.443 1,759 +0.07(+2.02%)
Oct 15, 2021 3.341 3.443 3.333 3.375 13,768 +0.00(+0.00%)
Oct 14, 2021 3.341 3.422 3.341 3.375 9,856 +0.09(+2.59%)
Oct 13, 2021 3.269 3.301 3.269 3.290 1,941 -0.08(-2.28%)
Oct 12, 2021 3.239 3.383 3.239 3.367 23,576 +0.10(+3.13%)
Oct 11, 2021 3.256 3.307 3.102 3.264 15,464 +0.02(+0.53%)
Oct 08, 2021 3.371 3.371 3.247 3.247 1,905 -0.09(-2.68%)
Oct 07, 2021 3.307 3.349 3.260 3.337 6,504 +0.06(+1.95%)
Oct 06, 2021 3.409 3.409 3.244 3.273 4,034 -0.13(-3.76%)
Oct 05, 2021 3.350 3.401 3.333 3.401 7,752 +0.05(+1.40%)
Oct 04, 2021 3.275 3.401 3.239 3.354 21,029 -0.00(-0.13%)
Oct 01, 2021 3.034 3.362 3.034 3.358 7,278 +0.33(+10.83%)
Sep 30, 2021 3.298 3.298 2.941 3.030 43,902 -0.28(-8.38%)
Sep 29, 2021 3.298 3.324 3.281 3.307 10,037 -0.05(-1.52%)
Sep 28, 2021 3.353 3.358 3.294 3.358 2,163 +0.02(+0.51%)
Sep 27, 2021 3.307 3.452 3.307 3.341 3,142 -0.12(-3.45%)
Sep 24, 2021 3.392 3.460 3.375 3.460 4,000 +0.05(+1.50%)
Sep 23, 2021 3.324 3.477 3.324 3.409 10,415 +0.09(+2.56%)
Sep 22, 2021 3.119 3.324 3.119 3.324 6,552 +0.17(+5.41%)
Sep 21, 2021 3.341 3.341 3.111 3.154 72,917 -0.20(-5.85%)
Sep 20, 2021 3.375 3.477 3.247 3.350 19,714 -0.14(-3.91%)
Sep 17, 2021 3.452 3.486 3.350 3.486 7,552 +0.04(+1.24%)
Sep 16, 2021 3.571 3.571 3.392 3.443 1,877 -0.09(-2.65%)
Sep 15, 2021 3.409 3.554 3.401 3.537 35,571 +0.16(+4.80%)
Sep 14, 2021 3.469 3.520 3.375 3.375 7,600 +0.03(+0.76%)
Sep 13, 2021 3.477 3.537 3.324 3.350 64,998 -0.20(-5.76%)
Sep 10, 2021 3.665 3.754 3.554 3.554 12,260 -0.07(-1.88%)
Sep 09, 2021 3.605 3.682 3.597 3.622 3,977 +0.01(+0.15%)
Sep 08, 2021 3.767 3.784 3.617 3.617 9,037 -0.18(-4.82%)
Sep 07, 2021 3.699 3.870 3.597 3.800 7,321 +0.10(+2.72%)
Sep 03, 2021 3.691 3.895 3.682 3.699 8,057 +0.03(+0.70%)
Sep 02, 2021 3.648 3.809 3.648 3.674 15,050 +0.07(+1.89%)
Sep 01, 2021 3.733 3.793 3.605 3.605 8,123 -0.10(-2.76%)
Aug 31, 2021 3.699 3.750 3.699 3.708 5,452 -0.02(-0.46%)
Aug 30, 2021 3.584 3.725 3.584 3.725 4,609 +0.00(+0.00%)
Aug 27, 2021 3.750 3.750 3.639 3.725 14,735 +0.01(+0.23%)
Aug 26, 2021 3.750 3.750 3.597 3.716 9,779 -0.09(-2.46%)
Aug 25, 2021 3.750 3.852 3.733 3.810 17,229 +0.06(+1.59%)
Aug 24, 2021 3.563 3.750 3.563 3.750 7,872 +0.16(+4.51%)
Aug 23, 2021 3.699 3.708 3.571 3.588 6,921 -0.06(-1.64%)
Aug 20, 2021 3.652 3.652 3.648 3.648 1,307 -0.02(-0.46%)
Aug 19, 2021 3.571 3.665 3.571 3.665 16,826 +0.09(+2.63%)
Aug 18, 2021 3.554 3.582 3.554 3.571 5,657 +0.00(+0.00%)
Aug 17, 2021 3.469 3.584 3.469 3.571 13,802 +0.06(+1.70%)
Aug 16, 2021 3.665 3.665 3.450 3.512 44,631 -0.15(-4.19%)
Aug 13, 2021 3.750 3.750 3.665 3.665 14,052 -0.19(-4.87%)
Aug 12, 2021 3.750 3.852 3.691 3.852 12,121 +0.10(+2.73%)
Aug 11, 2021 3.742 3.921 3.665 3.750 11,778 +0.00(+0.00%)
Aug 10, 2021 3.759 3.870 3.674 3.750 24,081 -0.03(-0.68%)
Aug 09, 2021 3.878 3.878 3.665 3.776 19,200 -0.10(-2.64%)
Aug 06, 2021 3.835 3.912 3.835 3.878 42,041 +0.02(+0.44%)
Aug 05, 2021 3.835 3.861 3.835 3.861 425 +0.00(+0.00%)
Aug 04, 2021 3.887 3.895 3.835 3.861 16,458 -0.04(-1.09%)
Aug 03, 2021 3.904 3.912 3.881 3.904 11,986 -0.01(-0.22%)
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.