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, 2019 2.219 2.226 2.219 2.219 13,340 -0.01(-0.33%)
Mar 28, 2019 2.219 2.226 2.219 2.226 10,407 -0.00(-0.17%)
Mar 27, 2019 2.197 2.234 2.197 2.230 7,248 +0.03(+1.14%)
Mar 26, 2019 2.226 2.226 2.167 2.205 5,733 -0.02(-0.96%)
Mar 25, 2019 2.226 2.251 2.226 2.226 6,199 -0.00(-0.21%)
Mar 22, 2019 2.249 2.271 2.226 2.231 98,770 -0.01(-0.62%)
Mar 21, 2019 2.239 2.245 2.234 2.245 3,430 -0.01(-0.30%)
Mar 20, 2019 2.252 2.252 2.252 2.252 318 -0.00(-0.19%)
Mar 19, 2019 2.256 2.256 2.256 2.256 1,042 +0.00(+0.16%)
Mar 18, 2019 2.271 2.271 2.245 2.252 2,151 -0.02(-0.82%)
Mar 15, 2019 2.237 2.271 2.237 2.271 943 +0.01(+0.55%)
Mar 14, 2019 2.249 2.258 2.228 2.258 14,702 +0.01(+0.49%)
Mar 13, 2019 2.278 2.278 2.247 2.247 637 -0.00(-0.05%)
Mar 12, 2019 2.226 2.249 2.226 2.249 2,579 +0.01(+0.33%)
Mar 11, 2019 2.241 2.241 2.241 2.241 1,515 -0.01(-0.33%)
Mar 08, 2019 2.226 2.249 2.226 2.249 4,716 +0.00(+0.00%)
Mar 07, 2019 2.249 2.249 2.226 2.249 10,242 +0.01(+0.66%)
Mar 06, 2019 2.249 2.249 2.212 2.234 18,774 -0.01(-0.23%)
Mar 05, 2019 2.226 2.241 2.226 2.239 7,331 +0.01(+0.23%)
Mar 04, 2019 2.226 2.241 2.226 2.234 4,623 +0.00(+0.00%)
Mar 01, 2019 2.234 2.241 2.234 2.234 8,758 -0.04(-1.55%)
Feb 28, 2019 2.226 2.278 2.226 2.269 70,381 +0.03(+1.24%)
Feb 27, 2019 2.241 2.249 2.226 2.241 11,728 +0.01(+0.64%)
Feb 26, 2019 2.226 2.234 2.226 2.227 21,608 -0.01(-0.31%)
Feb 25, 2019 2.226 2.249 2.226 2.234 2,878 +0.00(+0.00%)
Feb 22, 2019 2.249 2.249 2.234 2.234 2,829 -0.01(-0.66%)
Feb 21, 2019 2.226 2.249 2.226 2.249 2,319 +0.01(+0.66%)
Feb 20, 2019 2.226 2.241 2.226 2.234 2,891 -0.02(-0.99%)
Feb 19, 2019 2.226 2.301 2.226 2.256 5,903 +0.01(+0.66%)
Feb 15, 2019 2.256 2.256 2.241 2.241 943 -0.01(-0.53%)
Feb 14, 2019 2.253 2.253 2.253 2.253 1,348 +0.01(+0.53%)
Feb 13, 2019 2.263 2.263 2.241 2.241 1,510 +0.00(+0.00%)
Feb 12, 2019 2.247 2.248 2.241 2.241 2,317 +0.00(+0.00%)
Feb 11, 2019 2.262 2.262 2.241 2.241 2,112 -0.01(-0.66%)
Feb 08, 2019 2.256 2.256 2.256 20 +0.00(+0.00%)
Feb 07, 2019 2.241 2.263 2.241 2.256 1,360 -0.00(-0.16%)
Feb 06, 2019 2.264 2.264 2.256 2.260 2,259 -0.00(-0.00%)
Feb 05, 2019 2.255 2.260 2.255 2.260 749 -0.01(-0.46%)
Feb 04, 2019 2.278 2.278 2.270 2.270 9,164 +0.03(+1.29%)
Feb 01, 2019 2.234 2.241 2.234 2.241 2,964 -0.01(-0.27%)
Jan 31, 2019 2.234 2.247 2.234 2.247 1,616 -0.01(-0.23%)
Jan 30, 2019 2.249 2.256 2.249 2.252 8,909 -0.00(-0.16%)
Jan 29, 2019 2.234 2.256 2.234 2.256 7,970 +0.01(+0.66%)
Jan 28, 2019 2.241 2.252 2.240 2.241 14,180 -0.01(-0.66%)
Jan 25, 2019 2.256 2.263 2.241 2.256 7,950 +0.00(+0.00%)
Jan 24, 2019 2.241 2.261 2.237 2.256 3,503 +0.01(+0.66%)
Jan 23, 2019 2.241 2.263 2.235 2.241 4,811 +0.00(+0.00%)
Jan 22, 2019 2.234 2.249 2.234 2.241 19,547 +0.00(+0.00%)
Jan 18, 2019 2.241 2.241 2.234 2.241 13,474 +0.00(+0.00%)
Jan 17, 2019 2.301 2.301 2.237 2.241 16,551 -0.06(-2.58%)
Jan 16, 2019 2.293 2.301 2.293 2.301 272 +0.04(+1.97%)
Jan 15, 2019 2.241 2.263 2.234 2.256 30,207 +0.00(+0.00%)
Jan 14, 2019 2.263 2.263 2.241 2.256 1,197 -0.01(-0.33%)
Jan 11, 2019 2.241 2.271 2.241 2.263 2,021 +0.00(+0.00%)
Jan 10, 2019 2.256 2.301 2.256 2.263 1,172 -0.03(-1.17%)
Jan 09, 2019 2.307 2.307 2.282 2.290 3,802 -0.06(-2.64%)
Jan 08, 2019 2.323 2.353 2.256 2.353 2,212 +0.04(+1.58%)
Jan 07, 2019 2.256 2.323 2.256 2.316 17,664 +0.03(+1.32%)
Jan 04, 2019 2.249 2.301 2.234 2.286 12,127 +0.04(+1.65%)
Jan 03, 2019 2.234 2.249 2.223 2.249 56,031 +0.01(+0.37%)
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.