Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.435 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2022 3.198 3.198 3.198 3.198 242 -0.24(-6.87%)
Mar 30, 2022 3.356 3.452 3.356 3.434 11,904 +0.07(+2.08%)
Mar 29, 2022 3.365 3.408 3.365 3.365 1,556 +0.10(+2.94%)
Mar 28, 2022 3.347 3.408 3.190 3.268 10,796 -0.02(-0.53%)
Mar 25, 2022 3.452 3.452 3.242 3.286 4,311 -0.12(-3.47%)
Mar 24, 2022 3.347 3.404 3.347 3.404 522 -0.02(-0.64%)
Mar 23, 2022 3.365 3.426 3.363 3.426 2,730 +0.00(+0.00%)
Mar 22, 2022 3.365 3.426 3.365 3.426 3,807 +0.12(+3.70%)
Mar 21, 2022 3.277 3.303 3.233 3.303 6,040 -0.02(-0.53%)
Mar 18, 2022 3.321 3.321 3.321 3.321 486 +0.07(+2.26%)
Mar 16, 2022 3.248 184 -0.10(-2.97%)
Mar 15, 2022 3.260 3.347 3.251 3.347 6,159 +0.10(+3.23%)
Mar 14, 2022 3.321 3.385 3.242 3.242 3,761 -0.05(-1.40%)
Mar 11, 2022 3.233 3.288 3.190 3.288 5,373 +0.11(+3.33%)
Mar 10, 2022 3.164 3.216 3.059 3.182 13,379 +0.04(+1.14%)
Mar 09, 2022 3.129 3.198 3.111 3.146 24,529 -0.03(-0.83%)
Mar 08, 2022 3.120 3.207 2.971 3.172 12,671 -0.02(-0.55%)
Mar 07, 2022 3.251 3.251 3.146 3.190 18,517 -0.06(-1.88%)
Mar 04, 2022 3.295 3.321 3.251 3.251 3,956 -0.03(-1.06%)
Mar 03, 2022 3.303 3.303 3.277 3.286 4,399 +0.01(+0.27%)
Mar 02, 2022 3.190 3.299 3.190 3.277 7,455 -0.04(-1.32%)
Mar 01, 2022 3.321 3.321 3.321 3.321 685 -0.08(-2.31%)
Feb 28, 2022 3.312 3.426 3.312 3.399 14,167 +0.09(+2.64%)
Feb 25, 2022 3.303 3.312 3.302 3.312 4,493 +0.00(+0.00%)
Feb 24, 2022 3.303 3.312 3.303 3.312 926 +0.00(+0.00%)
Feb 23, 2022 3.312 3.321 3.312 3.312 10,843 +0.01(+0.26%)
Feb 22, 2022 3.295 3.321 3.203 3.303 16,176 -0.02(-0.52%)
Feb 18, 2022 3.321 0 -0.06(-1.81%)
Feb 17, 2022 3.330 3.382 3.330 3.382 1,433 +0.03(+0.78%)
Feb 16, 2022 3.417 3.417 3.330 3.356 5,258 +0.03(+0.79%)
Feb 15, 2022 3.330 3.385 3.330 3.330 1,603 +0.00(+0.00%)
Feb 14, 2022 3.330 3.330 3.330 3.330 3,509 -0.05(-1.55%)
Feb 11, 2022 3.338 3.382 3.338 3.382 922 +0.03(+1.04%)
Feb 10, 2022 3.404 3.404 3.347 3.347 2,025 -0.15(-4.25%)
Feb 09, 2022 3.360 3.496 3.360 3.496 14,363 +0.05(+1.41%)
Feb 08, 2022 3.399 3.447 3.399 3.447 8,289 +0.05(+1.40%)
Feb 07, 2022 3.260 3.399 3.252 3.399 2,487 +0.02(+0.52%)
Feb 04, 2022 3.391 3.391 3.312 3.382 2,780 -0.03(-0.77%)
Feb 03, 2022 3.347 3.408 3.408 6,070 +0.09(+2.63%)
Feb 02, 2022 3.286 3.343 3.286 3.321 10,577 +0.03(+0.80%)
Feb 01, 2022 3.408 3.408 3.295 3.295 14,327 -0.07(-2.08%)
Jan 31, 2022 3.356 3.408 3.356 3.365 2,772 -0.03(-0.77%)
Jan 28, 2022 3.303 3.391 3.303 3.391 1,693 +0.11(+3.47%)
Jan 27, 2022 3.417 3.417 3.277 3.277 621 -0.15(-4.34%)
Jan 26, 2022 3.461 3.469 3.336 3.426 2,602 +0.04(+1.29%)
Jan 25, 2022 3.325 3.399 3.325 3.382 7,378 +0.11(+3.48%)
Jan 24, 2022 3.408 3.469 3.233 3.268 27,909 -0.14(-4.10%)
Jan 21, 2022 3.408 3.434 3.408 3.408 14,110 +0.00(+0.00%)
Jan 20, 2022 3.330 3.413 3.329 3.408 14,309 +0.03(+1.04%)
Jan 19, 2022 3.268 3.373 3.268 3.373 4,772 +0.12(+3.76%)
Jan 18, 2022 3.321 3.321 3.251 3.251 1,928 -0.06(-1.85%)
Jan 14, 2022 3.312 0 -0.09(-2.57%)
Jan 13, 2022 3.461 3.461 3.399 3.399 6,477 -0.02(-0.51%)
Jan 12, 2022 3.338 3.428 3.286 3.417 11,277 +0.09(+2.61%)
Jan 11, 2022 3.277 3.369 3.275 3.330 6,404 +0.03(+0.81%)
Jan 10, 2022 3.303 3.321 3.233 3.303 6,251 +0.00(+0.00%)
Jan 07, 2022 3.382 3.478 3.233 3.303 11,093 -0.02(-0.53%)
Jan 06, 2022 3.321 3.321 3.321 3.321 5,065 -0.04(-1.17%)
Jan 05, 2022 3.408 3.487 3.321 3.360 2,776 -0.05(-1.41%)
Jan 04, 2022 3.399 3.566 3.399 3.408 8,276 +0.06(+1.68%)
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.