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, 2022 2.863 2.890 2.800 2.800 35,273 +0.00(+0.00%)
Oct 28, 2022 2.809 2.809 2.800 2.800 499 -0.08(-2.81%)
Oct 27, 2022 2.809 2.881 2.809 2.881 12,087 +0.08(+2.89%)
Oct 26, 2022 2.836 2.868 2.800 2.800 2,967 -0.04(-1.26%)
Oct 25, 2022 2.854 2.881 2.800 2.836 36,785 -0.05(-1.57%)
Oct 24, 2022 2.800 2.890 2.800 2.881 41,806 +0.08(+2.89%)
Oct 21, 2022 2.881 2.881 2.800 2.800 21,599 -0.08(-2.81%)
Oct 20, 2022 2.881 2.884 2.881 2.881 41,321 -0.00(-0.16%)
Oct 19, 2022 2.881 2.890 2.881 2.886 18,382 +0.00(+0.16%)
Oct 18, 2022 2.881 2.890 2.800 2.881 18,248 +0.00(+0.00%)
Oct 17, 2022 2.881 2.905 2.881 2.881 19,274 +0.08(+2.89%)
Oct 14, 2022 2.809 2.809 2.800 2.800 339 -0.03(-0.96%)
Oct 13, 2022 2.800 2.827 2.800 2.827 852 +0.04(+1.29%)
Oct 12, 2022 2.803 2.832 2.791 2.791 1,763 -0.04(-1.27%)
Oct 11, 2022 2.791 2.827 2.791 2.827 954 +0.03(+0.96%)
Oct 10, 2022 2.791 2.803 2.791 2.800 2,079 +0.01(+0.32%)
Oct 07, 2022 2.791 2.791 2.791 2.791 631 -0.08(-2.82%)
Oct 06, 2022 2.836 2.872 2.832 2.872 1,675 +0.04(+1.27%)
Oct 05, 2022 2.872 2.881 2.773 2.836 5,424 -0.00(-0.16%)
Oct 04, 2022 2.890 2.890 2.787 2.841 2,244 +0.00(+0.16%)
Oct 03, 2022 2.773 2.857 2.773 2.836 2,305 +0.04(+1.53%)
Sep 30, 2022 2.773 2.793 2.773 2.793 649 -0.08(-2.74%)
Sep 29, 2022 2.773 2.872 2.773 2.872 4,531 +0.09(+3.24%)
Sep 28, 2022 2.746 2.782 2.746 2.782 595 +0.03(+0.98%)
Sep 27, 2022 2.728 2.787 2.719 2.755 731 -0.02(-0.65%)
Sep 26, 2022 2.728 2.773 2.728 2.773 679 +0.05(+1.65%)
Sep 23, 2022 2.745 2.872 2.719 2.728 1,674 -0.08(-2.88%)
Sep 22, 2022 2.773 2.836 2.764 2.809 3,305 -0.04(-1.27%)
Sep 21, 2022 2.818 2.872 2.782 2.845 6,272 -0.01(-0.32%)
Sep 20, 2022 2.827 2.854 2.800 2.854 8,890 +0.00(+0.00%)
Sep 19, 2022 2.764 2.854 2.764 2.854 1,236 +0.11(+3.93%)
Sep 16, 2022 2.710 2.746 2.710 2.746 952 -0.05(-1.61%)
Sep 15, 2022 2.710 2.800 2.710 2.791 8,176 +0.06(+2.14%)
Sep 14, 2022 2.737 2.862 2.701 2.733 9,845 -0.02(-0.82%)
Sep 13, 2022 2.746 2.755 2.746 2.755 554 -0.06(-2.24%)
Sep 12, 2022 2.728 2.834 2.728 2.818 2,291 +0.02(+0.81%)
Sep 09, 2022 2.796 2.796 2.796 2.796 679 +0.07(+2.47%)
Sep 08, 2022 2.811 2.838 2.728 2.728 2,089 -0.11(-3.80%)
Sep 07, 2022 2.836 2.836 2.836 2.836 514 +0.00(+0.00%)
Sep 06, 2022 2.791 2.836 2.791 2.836 1,996 +0.06(+2.22%)
Sep 02, 2022 2.836 2.836 2.719 2.775 10,004 -0.01(-0.27%)
Sep 01, 2022 2.782 2.872 2.782 2.782 14,918 -0.12(-4.29%)
Aug 31, 2022 2.827 2.907 2.827 2.907 8,418 +0.07(+2.49%)
Aug 30, 2022 2.836 2.854 2.836 2.836 11,080 +0.00(+0.00%)
Aug 29, 2022 2.782 2.908 2.782 2.836 16,907 +0.13(+4.65%)
Aug 26, 2022 2.818 2.836 2.701 2.710 18,749 -0.14(-4.77%)
Aug 25, 2022 2.836 2.881 2.792 2.846 3,742 -0.07(-2.44%)
Aug 24, 2022 2.926 2.926 2.836 2.917 5,090 +0.05(+1.57%)
Aug 23, 2022 2.881 2.881 2.845 2.872 5,181 -0.07(-2.45%)
Aug 22, 2022 2.836 2.971 2.836 2.944 19,202 +0.11(+3.70%)
Aug 19, 2022 2.791 2.944 2.756 2.839 10,440 -0.09(-3.00%)
Aug 18, 2022 2.755 2.944 2.755 2.927 6,453 +0.15(+5.54%)
Aug 17, 2022 2.800 2.946 2.757 2.773 5,092 -0.11(-3.75%)
Aug 16, 2022 2.881 2.881 2.863 2.881 4,309 +0.00(+0.00%)
Aug 15, 2022 2.845 2.881 2.845 2.881 5,825 +0.04(+1.26%)
Aug 12, 2022 2.854 2.854 2.845 2.845 688 -0.02(-0.78%)
Aug 11, 2022 2.845 2.868 2.845 2.868 1,139 -0.01(-0.47%)
Aug 10, 2022 2.881 2.883 2.881 2.881 1,085 -0.05(-1.84%)
Aug 09, 2022 2.935 2.935 2.935 2.935 898 -0.04(-1.21%)
Aug 08, 2022 2.800 2.971 2.800 2.971 4,368 +0.23(+8.20%)
Aug 05, 2022 2.746 2.746 2.746 2.746 479 -0.12(-4.09%)
Aug 04, 2022 2.836 2.863 2.818 2.863 1,939 +0.02(+0.63%)
Aug 03, 2022 2.737 2.845 2.737 2.845 1,528 +0.05(+1.61%)
Aug 02, 2022 2.800 2.800 2.800 2.800 498 -0.06(-2.25%)
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.