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 (%)
Feb 27, 2023 2.685 257 +0.06(+2.12%)
Feb 24, 2023 2.769 2.786 2.602 2.629 15,194 -0.20(-7.07%)
Feb 23, 2023 2.797 2.829 2.722 2.829 16,591 +0.03(+1.17%)
Feb 22, 2023 2.797 2.797 2.797 2.797 245 -0.02(-0.66%)
Feb 17, 2023 2.815 29 +0.00(+0.00%)
Feb 16, 2023 2.834 2.834 2.815 2.815 4,690 +0.00(+0.00%)
Feb 15, 2023 2.815 2.825 2.815 2.815 4,365 +0.00(+0.00%)
Feb 14, 2023 2.834 2.834 2.815 2.815 1,398 -0.02(-0.66%)
Feb 13, 2023 2.871 2.871 2.825 2.834 1,781 -0.00(-0.00%)
Feb 10, 2023 2.834 2.834 2.834 2.834 8,507 +0.04(+1.33%)
Feb 09, 2023 2.931 2.931 2.797 2.797 27,044 -0.09(-3.22%)
Feb 08, 2023 2.918 2.918 2.890 2.890 4,702 -0.03(-0.95%)
Feb 07, 2023 2.936 2.936 2.918 2.918 1,619 -0.01(-0.35%)
Feb 06, 2023 2.936 2.936 2.918 2.928 9,185 +0.01(+0.35%)
Feb 03, 2023 2.918 2.918 2.918 2.918 713 +0.00(+0.00%)
Feb 02, 2023 2.927 2.945 2.918 2.918 18,949 +0.01(+0.32%)
Feb 01, 2023 2.908 2.908 2.908 2.908 469 +0.03(+0.97%)
Jan 31, 2023 2.915 2.936 2.866 2.880 13,367 -0.05(-1.60%)
Jan 30, 2023 2.912 2.941 2.912 2.927 10,802 +0.03(+0.97%)
Jan 27, 2023 2.887 2.928 2.887 2.899 2,434 +0.00(+0.00%)
Jan 26, 2023 2.880 2.899 2.880 2.899 1,974 +0.03(+0.97%)
Jan 25, 2023 2.825 2.871 2.825 2.871 6,249 +0.00(+0.16%)
Jan 24, 2023 2.917 2.918 2.815 2.866 19,144 -0.06(-1.91%)
Jan 23, 2023 2.862 2.927 2.862 2.922 6,416 +0.05(+1.78%)
Jan 20, 2023 2.878 2.878 2.871 2.871 1,172 +0.01(+0.32%)
Jan 19, 2023 2.862 2.862 2.862 2.862 524 -0.02(-0.81%)
Jan 18, 2023 2.908 2.908 2.885 2.885 5,378 -0.03(-1.11%)
Jan 17, 2023 2.936 2.936 2.918 2.918 1,832 -0.01(-0.32%)
Jan 13, 2023 2.927 2.927 2.927 2.927 487 -0.03(-1.10%)
Jan 12, 2023 2.945 2.964 2.945 2.959 2,061 +0.04(+1.33%)
Jan 11, 2023 2.908 2.921 2.908 2.921 792 +0.02(+0.75%)
Jan 10, 2023 2.936 2.936 2.899 2.899 520 -0.03(-1.08%)
Jan 09, 2023 2.945 2.945 2.899 2.931 2,220 +0.01(+0.45%)
Jan 06, 2023 2.955 2.978 2.908 2.918 1,670 -0.04(-1.26%)
Jan 05, 2023 2.890 2.955 2.890 2.955 2,483 +0.05(+1.60%)
Jan 04, 2023 2.927 2.927 2.900 2.908 1,028 -0.02(-0.63%)
Jan 03, 2023 2.927 2.927 2.927 2.927 486 +0.03(+1.17%)
Dec 30, 2022 2.825 2.908 2.787 2.893 9,171 +0.08(+2.76%)
Dec 29, 2022 2.908 2.931 2.797 2.815 17,186 -0.07(-2.26%)
Dec 28, 2022 2.901 2.904 2.880 2.880 10,252 -0.01(-0.32%)
Dec 27, 2022 2.890 2.890 2.880 2.890 8,027 -0.05(-1.58%)
Dec 23, 2022 3.010 3.010 2.915 2.936 6,144 -0.07(-2.17%)
Dec 22, 2022 2.964 3.001 2.880 3.001 2,923 +0.12(+4.19%)
Dec 21, 2022 2.871 2.918 2.871 2.880 2,909 -0.07(-2.52%)
Dec 20, 2022 2.945 2.955 2.881 2.955 4,845 +0.02(+0.63%)
Dec 19, 2022 2.871 2.953 2.871 2.936 14,387 +0.04(+1.30%)
Dec 16, 2022 2.945 2.950 2.880 2.898 2,496 +0.01(+0.30%)
Dec 15, 2022 2.918 3.010 2.871 2.890 1,167 -0.11(-3.69%)
Dec 14, 2022 2.890 3.000 2.871 3.000 4,910 +0.11(+3.83%)
Dec 13, 2022 2.890 2.908 2.890 2.890 3,315 -0.00(-0.09%)
Dec 12, 2022 2.890 2.899 2.880 2.892 5,355 +0.01(+0.41%)
Dec 09, 2022 2.880 2.898 2.880 2.880 6,010 -0.11(-3.75%)
Dec 08, 2022 2.880 2.993 2.880 2.993 1,791 +0.11(+3.90%)
Dec 07, 2022 2.927 2.927 2.880 2.880 2,924 -0.03(-0.96%)
Dec 06, 2022 2.871 2.908 2.871 2.908 2,677 -0.10(-3.28%)
Dec 05, 2022 3.007 3.007 3.007 3.007 1,184 -0.00(-0.11%)
Dec 02, 2022 2.899 3.020 2.899 3.010 13,048 +0.06(+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.