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 (%)
Nov 29, 2019 2.053 2.055 2.041 2.041 6,497 -0.02(-1.17%)
Nov 27, 2019 2.048 2.096 2.041 2.065 17,455 -0.03(-1.47%)
Nov 26, 2019 2.041 2.096 2.025 2.096 14,168 +0.13(+6.41%)
Nov 25, 2019 1.978 2.007 1.955 1.969 105,675 +0.03(+1.44%)
Nov 22, 2019 1.932 1.947 1.921 1.941 3,418 +0.02(+1.00%)
Nov 21, 2019 1.932 1.932 1.922 1.922 2,672 +0.01(+0.46%)
Nov 20, 2019 1.873 1.913 1.868 1.913 4,928 -0.02(-0.96%)
Nov 19, 2019 1.856 1.932 1.848 1.932 29,059 +0.06(+3.34%)
Nov 18, 2019 1.902 1.902 1.863 1.870 19,665 -0.07(-3.61%)
Nov 15, 2019 1.856 1.947 1.856 1.940 18,932 +0.01(+0.39%)
Nov 14, 2019 1.932 1.932 1.932 1.932 232 +0.06(+3.25%)
Nov 13, 2019 1.932 1.940 1.871 1.871 9,230 -0.09(-4.65%)
Nov 12, 2019 1.978 1.993 1.962 1.962 66,341 -0.02(-0.77%)
Nov 11, 2019 1.978 1.978 1.978 1.978 58,693 -0.04(-1.89%)
Nov 08, 2019 1.978 2.016 1.978 2.016 13,804 +0.10(+5.16%)
Nov 07, 2019 1.932 1.932 1.917 1.917 3,476 -0.03(-1.56%)
Nov 06, 2019 1.947 1.947 1.947 1.947 669 +0.00(+0.00%)
Nov 05, 2019 1.947 1.978 1.941 1.947 2,754 +0.00(+0.00%)
Nov 04, 2019 1.940 1.970 1.940 1.947 5,006 -0.03(-1.53%)
Nov 01, 2019 1.940 1.981 1.940 1.978 4,601 +0.02(+0.94%)
Oct 31, 2019 1.947 1.959 1.947 1.959 1,175 +0.00(+0.22%)
Oct 30, 2019 1.947 2.031 1.947 1.955 5,147 -0.08(-3.74%)
Oct 29, 2019 1.947 2.031 1.947 2.031 1,507 +0.07(+3.71%)
Oct 28, 2019 1.958 1.958 1.958 1.958 838 +0.01(+0.56%)
Oct 25, 2019 1.947 1.955 1.947 1.947 657 +0.00(+0.00%)
Oct 24, 2019 1.947 1.947 1.947 1.947 1,348 -0.04(-1.81%)
Oct 23, 2019 1.983 1.983 1.983 1 +0.00(+0.00%)
Oct 22, 2019 1.969 1.983 1.969 1.983 1,521 -0.01(-0.30%)
Oct 21, 2019 1.947 1.989 1.947 1.989 3,551 +0.04(+2.15%)
Oct 18, 2019 1.970 1.970 1.947 1.947 6,836 -0.08(-3.76%)
Oct 17, 2019 1.947 2.023 1.947 2.023 1,923 +0.08(+4.31%)
Oct 16, 2019 1.940 1.940 1.940 1.940 3,491 -0.02(-0.87%)
Oct 15, 2019 1.947 1.957 1.947 1.957 435 -0.01(-0.40%)
Oct 14, 2019 1.964 1.964 1.964 1.964 1,091 +0.01(+0.49%)
Oct 11, 2019 1.955 1.955 1.955 1.955 1,709 +0.00(+0.00%)
Oct 10, 2019 2.038 2.038 1.955 1.955 1,306 -0.08(-4.10%)
Oct 09, 2019 2.038 2.038 2.038 6 +0.00(+0.00%)
Oct 08, 2019 2.038 2.038 2.038 2.038 362 -0.01(-0.37%)
Oct 07, 2019 2.046 2.046 2.046 26 +0.00(+0.00%)
Oct 04, 2019 2.046 2.046 2.046 22 +0.00(+0.00%)
Oct 03, 2019 1.993 2.046 1.940 2.046 18,456 +0.11(+5.49%)
Oct 02, 2019 1.962 2.107 1.940 1.940 26,736 -0.01(-0.39%)
Oct 01, 2019 1.947 2.107 1.947 1.947 47,929 -0.07(-3.46%)
Sep 30, 2019 1.947 2.108 1.947 2.017 4,930 +0.05(+2.72%)
Sep 27, 2019 2.084 2.084 1.964 1.964 5,390 -0.03(-1.47%)
Sep 26, 2019 1.993 1.993 1.993 43 +0.00(+0.00%)
Sep 25, 2019 1.994 1.994 1.993 1.993 324 +0.02(+1.02%)
Sep 24, 2019 2.048 2.048 1.972 1.973 1,661 -0.09(-4.42%)
Sep 23, 2019 2.064 2.064 2.064 90 +0.00(+0.00%)
Sep 20, 2019 2.023 2.064 2.023 2.064 3,418 +0.01(+0.50%)
Sep 19, 2019 2.054 2.054 2.054 56 +0.00(+0.00%)
Sep 18, 2019 2.054 2.054 2.054 2.054 566 +0.07(+3.61%)
Sep 17, 2019 1.982 1.982 1.982 39 +0.00(+0.00%)
Sep 16, 2019 1.982 1.982 1.982 1.982 1,047 +0.01(+0.62%)
Sep 13, 2019 1.970 1.970 1.970 1.970 1,314 -0.08(-3.99%)
Sep 12, 2019 1.993 2.122 1.993 2.052 1,199 +0.09(+4.53%)
Sep 11, 2019 1.962 1.978 1.940 1.963 34,346 -0.01(-0.75%)
Sep 10, 2019 1.962 2.008 1.962 1.978 11,323 +0.02(+0.78%)
Sep 09, 2019 1.940 2.087 1.940 1.962 5,678 +0.05(+2.79%)
Sep 06, 2019 1.909 1.909 1.909 1.909 920 -0.10(-4.92%)
Sep 05, 2019 2.008 2.008 2.008 2.008 600 -0.04(-1.86%)
Sep 04, 2019 2.016 2.092 2.016 2.046 2,897 +0.03(+1.31%)
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.