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 30, 2021 4.125 4.125 3.887 4.031 4,643 -0.06(-1.46%)
Nov 29, 2021 4.074 4.117 4.006 4.091 40,354 +0.03(+0.84%)
Nov 26, 2021 4.014 4.066 3.921 4.057 20,096 +0.05(+1.28%)
Nov 24, 2021 4.091 4.236 3.963 4.006 14,922 -0.25(-5.81%)
Nov 23, 2021 4.330 4.330 4.057 4.253 36,075 -0.01(-0.20%)
Nov 22, 2021 4.091 4.432 4.057 4.262 64,883 +0.17(+4.28%)
Nov 19, 2021 4.091 4.091 3.903 4.087 2,817 -0.05(-1.13%)
Nov 18, 2021 4.142 4.134 4.100 4.134 6,990 +0.09(+2.32%)
Nov 17, 2021 4.117 4.142 3.789 4.040 36,790 -0.06(-1.46%)
Nov 16, 2021 3.580 4.125 3.580 4.100 38,276 +0.50(+13.98%)
Nov 15, 2021 3.817 3.818 3.597 3.597 3,348 -0.14(-3.76%)
Nov 12, 2021 3.793 3.793 3.686 3.737 4,079 +0.00(+0.11%)
Nov 11, 2021 3.631 3.733 3.631 3.733 5,509 +0.14(+4.04%)
Nov 10, 2021 3.469 3.588 11,681 +0.10(+2.93%)
Nov 09, 2021 3.580 3.631 3.420 3.486 18,400 -0.09(-2.62%)
Nov 08, 2021 3.529 3.580 3.469 3.580 21,853 +0.07(+1.94%)
Nov 05, 2021 3.409 3.512 3.409 3.512 2,851 +0.02(+0.49%)
Nov 04, 2021 3.486 3.531 3.418 3.495 7,268 +0.05(+1.39%)
Nov 03, 2021 3.477 3.546 3.418 3.446 20,161 +0.04(+1.17%)
Nov 02, 2021 3.367 3.477 3.367 3.407 22,293 +0.01(+0.43%)
Nov 01, 2021 3.358 3.401 3.384 3.392 8,256 +0.01(+0.25%)
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%)
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.