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 (%)
Jun 30, 2023 2.676 2.676 2.472 2.537 31,824 -0.04(-1.44%)
Jun 29, 2023 2.499 2.574 2.499 2.574 7,036 +0.03(+1.02%)
Jun 28, 2023 2.544 2.548 2.490 2.548 4,766 -0.01(-0.29%)
Jun 27, 2023 2.529 2.555 2.490 2.555 6,439 +0.06(+2.28%)
Jun 26, 2023 2.530 2.555 2.498 2.498 878 +0.01(+0.32%)
Jun 23, 2023 2.472 2.490 2.472 2.490 699 -0.02(-0.74%)
Jun 22, 2023 2.509 2.509 2.509 2.509 623 -0.04(-1.46%)
Jun 21, 2023 2.546 2.546 2.546 2.546 139 +0.03(+1.11%)
Jun 20, 2023 2.490 2.555 2.481 2.518 3,672 +0.03(+1.12%)
Jun 16, 2023 2.537 2.537 2.472 2.490 2,430 -0.02(-0.86%)
Jun 15, 2023 2.504 2.537 2.481 2.512 1,314 +0.01(+0.49%)
Jun 14, 2023 2.499 2.499 2.499 2.499 1,224 -0.01(-0.37%)
Jun 13, 2023 2.481 2.509 2.462 2.509 5,239 -0.02(-0.79%)
Jun 12, 2023 2.555 2.555 2.462 2.529 12,836 -0.01(-0.31%)
Jun 09, 2023 2.537 2.537 2.537 2.537 711 +0.07(+2.63%)
Jun 08, 2023 2.620 2.620 2.472 2.472 983 -0.17(-6.34%)
Jun 07, 2023 2.481 2.639 2.481 2.639 795 +0.15(+5.97%)
Jun 06, 2023 2.472 2.518 2.462 2.490 16,824 -0.02(-0.74%)
Jun 05, 2023 2.676 2.676 2.472 2.509 4,357 +0.05(+1.89%)
Jun 02, 2023 2.462 2.462 2.462 2.462 1,120 +0.00(+0.00%)
Jun 01, 2023 2.490 2.564 2.462 2.462 4,935 -0.01(-0.38%)
May 31, 2023 2.472 2.588 2.472 2.472 1,020 -0.00(-0.00%)
May 30, 2023 2.518 2.685 2.472 2.472 4,120 -0.04(-1.48%)
May 26, 2023 2.654 2.654 2.509 2.509 1,145 -0.01(-0.37%)
May 25, 2023 2.481 2.518 2.481 2.518 680 +0.04(+1.70%)
May 24, 2023 2.481 2.518 2.472 2.476 2,651 -0.00(-0.20%)
May 23, 2023 2.481 2.481 2.481 2.481 281 -0.01(-0.37%)
May 22, 2023 2.518 2.527 2.490 2.490 1,602 -0.07(-2.85%)
May 19, 2023 2.509 2.563 2.509 2.563 952 +0.06(+2.55%)
May 18, 2023 2.499 2.499 2.499 2.499 326 +0.03(+1.13%)
May 17, 2023 2.462 2.472 2.462 2.472 1,620 -0.07(-2.56%)
May 16, 2023 2.462 2.537 2.462 2.537 750 +0.07(+2.63%)
May 15, 2023 2.559 2.559 2.462 2.472 2,443 -0.11(-4.32%)
May 12, 2023 2.481 2.583 2.481 2.583 784 +0.09(+3.77%)
May 11, 2023 2.472 2.529 2.472 2.489 2,956 +0.02(+0.71%)
May 10, 2023 2.472 2.472 2.472 2.472 3,214 -0.01(-0.37%)
May 09, 2023 2.481 2.541 2.472 2.481 1,263 -0.08(-3.26%)
May 08, 2023 2.555 2.574 2.472 2.564 8,659 +0.05(+1.85%)
May 05, 2023 2.620 2.620 2.472 2.518 1,474 -0.01(-0.37%)
May 04, 2023 2.527 2.527 2.527 2.527 348 +0.00(+0.00%)
May 03, 2023 2.509 2.527 2.509 2.527 492 -0.02(-0.76%)
May 02, 2023 2.620 2.627 2.490 2.547 6,320 -0.06(-2.48%)
May 01, 2023 2.488 2.620 2.488 2.611 10,023 +0.15(+6.05%)
Apr 28, 2023 2.490 2.490 2.462 2.462 1,097 -0.00(-0.01%)
Apr 26, 2023 2.463 15 +0.00(+0.02%)
Apr 25, 2023 2.490 2.490 2.462 2.462 10,258 -0.03(-1.12%)
Apr 24, 2023 2.481 2.490 2.462 2.490 3,442 +0.01(+0.37%)
Apr 21, 2023 2.472 2.481 2.472 2.481 699 +0.01(+0.56%)
Apr 20, 2023 2.462 2.480 2.462 2.467 916 +0.04(+1.72%)
Apr 19, 2023 2.434 2.451 2.425 2.425 2,987 -0.03(-1.14%)
Apr 18, 2023 2.425 2.483 2.416 2.453 5,835 -0.03(-1.31%)
Apr 14, 2023 2.485 276 +0.05(+2.10%)
Apr 13, 2023 2.425 2.453 2.416 2.434 4,305 -0.03(-1.13%)
Apr 12, 2023 2.416 2.462 2.416 2.462 2,871 -0.01(-0.20%)
Apr 11, 2023 2.434 2.546 2.416 2.467 19,506 +0.03(+1.36%)
Apr 10, 2023 2.416 2.462 2.416 2.434 7,021 +0.02(+0.77%)
Apr 06, 2023 2.416 2.416 2.416 2.416 378 -0.07(-2.62%)
Apr 05, 2023 2.425 2.481 2.425 2.481 725 +0.04(+1.71%)
Apr 04, 2023 2.439 2.462 2.422 2.439 1,333 -0.01(-0.57%)
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.