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: 1:22 PM 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 (%)
Mar 29, 2018 2.242 2.242 2.242 0 +0.04(+1.96%)
Mar 28, 2018 2.192 2.249 2.063 2.199 32,580 -0.01(-0.65%)
Mar 27, 2018 2.149 2.221 2.085 2.213 28,602 +0.00(+0.00%)
Mar 26, 2018 2.170 2.257 2.070 2.213 92,430 +0.04(+1.94%)
Mar 23, 2018 2.264 2.264 2.163 2.171 14,058 -0.11(-4.69%)
Mar 22, 2018 2.257 2.278 2.242 2.278 12,836 +0.01(+0.64%)
Mar 21, 2018 2.228 2.278 2.228 2.264 5,701 +0.03(+1.29%)
Mar 20, 2018 2.242 2.285 2.235 2.235 4,348 -0.04(-1.89%)
Mar 19, 2018 2.228 2.314 2.192 2.278 52,050 +0.02(+0.84%)
Mar 16, 2018 2.328 2.336 2.244 2.259 17,217 -0.05(-2.10%)
Mar 15, 2018 2.264 2.364 2.178 2.308 33,073 +0.01(+0.34%)
Mar 14, 2018 2.321 2.350 2.300 2.300 16,639 -0.04(-1.64%)
Mar 13, 2018 2.357 2.364 2.285 2.338 18,253 +0.03(+1.35%)
Mar 12, 2018 2.307 2.379 2.307 2.307 28,498 +0.02(+0.94%)
Mar 09, 2018 2.264 2.285 2.214 2.285 43,639 +0.02(+0.95%)
Mar 08, 2018 2.271 2.292 2.213 2.264 114,219 +0.01(+0.64%)
Mar 07, 2018 2.257 2.364 2.235 2.249 37,161 -0.01(-0.63%)
Mar 06, 2018 2.285 2.386 2.257 2.264 65,019 -0.04(-1.56%)
Mar 05, 2018 2.314 2.321 2.278 2.300 19,435 -0.03(-1.23%)
Mar 02, 2018 2.336 2.336 2.302 2.328 7,729 -0.01(-0.31%)
Mar 01, 2018 2.307 2.393 2.298 2.336 32,220 +0.04(+1.56%)
Feb 28, 2018 2.249 2.372 2.242 2.300 77,584 +0.04(+1.75%)
Feb 27, 2018 2.257 2.278 2.257 2.260 10,420 -0.02(-0.94%)
Feb 26, 2018 2.213 2.292 2.213 2.282 12,498 +0.04(+1.76%)
Feb 23, 2018 2.285 2.292 2.185 2.242 27,721 -0.05(-2.17%)
Feb 22, 2018 2.300 2.300 2.201 2.292 44,550 -0.01(-0.34%)
Feb 21, 2018 2.185 2.436 2.185 2.300 128,035 +0.12(+5.61%)
Feb 20, 2018 2.134 2.178 2.079 2.177 54,129 +0.05(+2.36%)
Feb 16, 2018 2.127 2.127 2.127 0 +0.09(+4.23%)
Feb 15, 2018 1.962 2.070 1.962 2.041 24,899 +0.08(+4.03%)
Feb 14, 2018 1.969 1.969 1.887 1.962 19,528 +0.00(+0.00%)
Feb 13, 2018 1.962 1.969 1.952 1.962 7,418 +0.00(+0.00%)
Feb 12, 2018 1.955 1.969 1.953 1.962 13,320 -0.01(-0.37%)
Feb 09, 2018 1.969 1.969 1.951 1.969 18,795 +0.01(+0.74%)
Feb 08, 2018 1.940 1.955 1.930 1.955 139,383 +0.01(+0.74%)
Feb 07, 2018 1.904 1.933 1.904 1.940 3,015 +0.01(+0.75%)
Feb 06, 2018 1.868 1.933 1.859 1.926 34,423 +0.02(+1.13%)
Feb 05, 2018 1.904 1.940 1.876 1.904 170,056 -0.02(-1.16%)
Feb 02, 2018 1.962 1.969 1.912 1.927 133,196 -0.01(-0.33%)
Feb 01, 2018 1.940 1.960 1.886 1.933 149,447 +0.00(+0.00%)
Jan 31, 2018 1.919 1.948 1.919 1.933 75,631 +0.02(+1.00%)
Jan 30, 2018 1.955 1.962 1.876 1.914 116,040 -0.06(-3.16%)
Jan 29, 2018 1.976 1.998 1.955 1.976 55,587 +0.02(+1.13%)
Jan 26, 2018 1.962 1.976 1.951 1.954 25,464 +0.01(+0.35%)
Jan 25, 2018 1.944 1.969 1.940 1.948 27,521 -0.00(-0.04%)
Jan 24, 2018 1.962 1.972 1.948 1.948 2,808 -0.03(-1.42%)
Jan 23, 2018 1.998 1.998 1.976 1.976 14,880 +0.00(+0.00%)
Jan 22, 2018 1.976 1.998 1.976 1.976 6,140 -0.01(-0.36%)
Jan 19, 2018 1.948 1.998 1.948 1.983 13,185 +0.01(+0.55%)
Jan 18, 2018 1.998 2.005 1.969 1.973 11,989 -0.01(-0.54%)
Jan 17, 2018 1.940 1.983 1.940 1.983 19,912 +0.04(+1.84%)
Jan 16, 2018 1.969 1.980 1.940 1.948 19,102 -0.03(-1.45%)
Jan 12, 2018 1.976 1.976 1.976 0 +0.02(+0.81%)
Jan 11, 2018 1.962 1.991 1.940 1.960 15,981 +0.01(+0.66%)
Jan 10, 2018 1.969 1.991 1.940 1.948 12,061 -0.01(-0.37%)
Jan 09, 2018 1.948 2.005 1.940 1.955 43,049 +0.00(+0.00%)
Jan 08, 2018 2.005 2.005 1.941 1.955 6,691 -0.02(-1.09%)
Jan 05, 2018 1.944 2.012 1.940 1.976 1,134 -0.01(-0.36%)
Jan 04, 2018 1.940 2.005 1.940 1.983 13,465 +0.00(+0.00%)
Jan 03, 2018 1.955 1.983 1.940 1.983 12,936 +0.04(+1.84%)
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.