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 31, 2023 2.160 2.189 2.131 2.131 5,557 -0.01(-0.45%)
Oct 30, 2023 2.141 2.141 2.141 2.141 203 -0.04(-1.92%)
Oct 27, 2023 2.187 2.187 2.183 2.183 1,705 +0.02(+1.05%)
Oct 26, 2023 2.184 2.184 2.160 2.160 4,814 +0.00(+0.05%)
Oct 25, 2023 2.180 2.180 2.159 2.159 1,396 -0.03(-1.28%)
Oct 24, 2023 2.187 2.187 2.187 2.187 252 +0.01(+0.35%)
Oct 23, 2023 2.180 2.180 2.180 2.180 287 -0.05(-2.16%)
Oct 20, 2023 2.180 2.228 2.180 2.228 9,206 +0.01(+0.44%)
Oct 19, 2023 2.228 2.228 2.218 2.218 1,402 +0.03(+1.25%)
Oct 18, 2023 2.191 2.191 2.191 2.191 176 -0.06(-2.50%)
Oct 17, 2023 2.247 2.247 2.247 2.247 604 +0.06(+2.64%)
Oct 12, 2023 2.189 158 +0.01(+0.44%)
Oct 11, 2023 2.180 2.295 2.170 2.180 3,327 -0.13(-5.44%)
Oct 09, 2023 2.305 201 +0.04(+1.70%)
Oct 06, 2023 2.382 2.382 2.267 2.267 571 +0.02(+0.86%)
Oct 03, 2023 2.247 159 +0.00(+0.00%)
Oct 02, 2023 2.276 2.276 2.247 2.247 726 -0.04(-1.69%)
Sep 29, 2023 2.286 2.286 2.286 2.286 347 +0.00(+0.00%)
Sep 28, 2023 2.267 2.411 2.267 2.286 15,275 +0.02(+0.85%)
Sep 27, 2023 2.295 2.295 2.257 2.267 4,786 +0.03(+1.29%)
Sep 26, 2023 2.228 2.238 2.228 2.238 467 -0.00(-0.00%)
Sep 25, 2023 2.228 2.238 2.238 2.238 783 +0.01(+0.44%)
Sep 22, 2023 2.228 2.228 2.228 2.228 452 -0.01(-0.43%)
Sep 21, 2023 2.228 2.353 2.228 2.238 1,034 -0.12(-4.92%)
Sep 20, 2023 2.566 2.566 2.353 2.353 1,485 +0.06(+2.52%)
Sep 19, 2023 2.324 2.450 2.199 2.295 14,583 -0.07(-2.86%)
Sep 18, 2023 2.411 2.411 2.353 2.363 22,449 -0.05(-2.00%)
Sep 14, 2023 2.411 129 +0.00(+0.00%)
Sep 13, 2023 2.411 2.532 2.411 2.411 2,581 -0.06(-2.46%)
Sep 11, 2023 2.472 214 +0.06(+2.52%)
Sep 08, 2023 2.411 2.430 2.411 2.411 838 +0.00(+0.00%)
Sep 07, 2023 2.411 2.411 2.411 2.411 1,095 +0.04(+1.63%)
Sep 06, 2023 2.459 2.484 2.373 2.373 3,161 -0.04(-1.60%)
Sep 05, 2023 2.402 2.411 2.402 2.411 866 +0.00(+0.00%)
Aug 31, 2023 2.411 122 -0.07(-2.96%)
Aug 30, 2023 2.485 2.485 2.485 2.485 606 +0.07(+3.05%)
Aug 29, 2023 2.392 2.543 2.392 2.411 2,645 +0.01(+0.40%)
Aug 28, 2023 2.382 2.450 2.382 2.402 10,716 -0.01(-0.40%)
Aug 25, 2023 2.382 2.411 2.382 2.411 689 +0.02(+0.81%)
Aug 24, 2023 2.430 2.430 2.392 2.392 1,362 -0.03(-1.20%)
Aug 23, 2023 2.411 2.430 2.411 2.421 1,321 +0.01(+0.40%)
Aug 22, 2023 2.411 2.421 2.392 2.411 16,502 -0.03(-1.19%)
Aug 21, 2023 2.411 2.450 2.411 2.440 891 +0.01(+0.40%)
Aug 18, 2023 2.373 2.508 2.373 2.430 4,187 +0.06(+2.44%)
Aug 17, 2023 2.411 2.411 2.373 2.373 1,129 -0.05(-1.99%)
Aug 16, 2023 2.411 2.421 2.411 2.421 1,561 -0.03(-1.18%)
Aug 15, 2023 2.392 2.450 2.392 2.450 911 +0.08(+3.25%)
Aug 14, 2023 2.450 2.459 2.373 2.373 5,880 -0.06(-2.38%)
Aug 11, 2023 2.392 2.430 2.378 2.430 10,280 -0.02(-0.64%)
Aug 10, 2023 2.373 2.446 2.373 2.446 674 +0.08(+3.52%)
Aug 09, 2023 2.455 2.455 2.363 2.363 5,880 +0.00(+0.00%)
Aug 08, 2023 2.382 2.430 2.363 2.363 12,957 -0.01(-0.41%)
Aug 07, 2023 2.373 2.392 2.373 2.373 6,592 -0.02(-1.01%)
Aug 04, 2023 2.402 2.409 2.382 2.397 3,382 +0.00(+0.20%)
Aug 03, 2023 2.488 2.488 2.392 2.392 2,469 -0.08(-3.13%)
Aug 02, 2023 2.430 2.469 2.421 2.469 8,575 -0.01(-0.39%)
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.