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 (%)
Jul 31, 2020 1.913 1.987 1.897 1.962 15,475 +0.07(+3.88%)
Jul 30, 2020 1.840 1.969 1.840 1.889 30,795 +0.06(+3.11%)
Jul 29, 2020 1.889 1.993 1.832 1.832 38,454 -0.05(-2.60%)
Jul 28, 2020 1.954 1.954 1.873 1.881 12,546 -0.09(-4.55%)
Jul 27, 2020 2.003 2.035 1.921 1.970 13,360 +0.02(+0.83%)
Jul 24, 2020 2.035 2.035 1.954 1.954 26,898 -0.04(-2.24%)
Jul 23, 2020 2.035 2.035 1.999 1.999 1,198 +0.00(+0.00%)
Jul 22, 2020 1.970 2.035 1.970 1.999 12,607 +0.01(+0.34%)
Jul 21, 2020 2.084 2.084 1.992 1.992 4,144 -0.04(-2.13%)
Jul 20, 2020 2.035 2.117 2.003 2.035 3,428 +0.00(+0.00%)
Jul 17, 2020 2.003 2.035 2.003 2.035 3,561 +0.00(+0.00%)
Jul 16, 2020 1.987 2.035 1.962 2.035 11,189 +0.05(+2.45%)
Jul 15, 2020 1.995 1.995 1.978 1.987 32,819 -0.01(-0.40%)
Jul 14, 2020 1.987 1.995 1.987 1.995 23,947 +0.01(+0.41%)
Jul 13, 2020 1.987 2.011 1.987 1.987 31,418 +0.00(+0.00%)
Jul 10, 2020 2.011 2.011 1.962 1.987 8,966 -0.02(-1.21%)
Jul 09, 2020 2.011 2.011 1.962 2.011 7,242 +0.00(+0.00%)
Jul 08, 2020 2.003 2.011 2.003 2.011 5,807 -0.02(-1.20%)
Jul 07, 2020 2.027 2.035 1.954 2.035 14,401 +0.00(+0.00%)
Jul 06, 2020 2.035 2.068 1.995 2.035 59,935 +0.02(+1.21%)
Jul 02, 2020 1.987 2.035 1.913 2.011 21,125 +0.02(+0.82%)
Jul 01, 2020 1.966 2.011 1.966 1.995 5,276 -0.02(-0.81%)
Jun 30, 2020 1.970 2.019 1.913 2.011 5,559 +0.05(+2.49%)
Jun 29, 2020 1.970 1.995 1.962 1.962 12,832 -0.02(-0.82%)
Jun 26, 2020 1.930 2.027 1.913 1.978 14,493 -0.04(-2.02%)
Jun 25, 2020 2.003 2.027 1.987 2.019 11,102 +0.04(+1.85%)
Jun 24, 2020 2.035 2.035 1.889 1.983 31,823 +0.02(+1.04%)
Jun 23, 2020 1.978 2.009 1.954 1.962 167,933 -0.01(-0.40%)
Jun 22, 2020 2.041 2.041 1.954 1.970 27,194 +0.01(+0.40%)
Jun 19, 2020 2.033 2.041 1.962 1.962 14,270 +0.00(+0.00%)
Jun 18, 2020 1.962 2.017 1.932 1.962 10,280 -0.01(-0.40%)
Jun 17, 2020 1.962 2.001 1.931 1.970 9,438 +0.01(+0.40%)
Jun 16, 2020 2.033 2.033 1.962 1.962 8,860 -0.02(-1.19%)
Jun 15, 2020 2.009 2.041 1.962 1.986 15,400 +0.02(+0.80%)
Jun 12, 2020 1.962 2.080 1.954 1.970 18,856 -0.01(-0.40%)
Jun 11, 2020 2.009 2.029 1.964 1.978 15,429 -0.07(-3.45%)
Jun 10, 2020 2.041 2.080 2.041 2.048 7,114 +0.02(+0.77%)
Jun 09, 2020 2.064 2.064 2.017 2.033 7,868 +0.02(+0.78%)
Jun 08, 2020 2.151 2.151 2.017 2.017 18,339 -0.02(-0.77%)
Jun 05, 2020 2.088 2.151 2.025 2.033 6,243 -0.07(-3.36%)
Jun 04, 2020 2.041 2.103 2.033 2.103 3,068 +0.04(+1.76%)
Jun 03, 2020 2.158 2.158 2.041 2.067 20,996 -0.01(-0.62%)
Jun 02, 2020 2.048 2.080 2.048 2.080 11,083 +0.04(+1.92%)
Jun 01, 2020 2.033 2.041 1.967 2.041 9,727 +0.07(+3.59%)
May 29, 2020 2.041 2.041 1.952 1.970 4,204 -0.07(-3.46%)
May 28, 2020 1.939 2.041 1.935 2.041 9,363 +0.09(+4.42%)
May 27, 2020 2.127 2.135 1.954 1.954 13,992 -0.12(-5.68%)
May 26, 2020 1.986 2.088 1.939 2.072 29,384 +0.13(+6.88%)
May 22, 2020 1.946 2.001 1.939 1.939 7,389 -0.03(-1.49%)
May 21, 2020 2.033 2.033 1.946 1.968 12,567 -0.03(-1.67%)
May 20, 2020 2.096 2.096 2.001 2.001 9,685 -0.01(-0.58%)
May 19, 2020 2.064 2.111 2.001 2.013 23,056 -0.00(-0.19%)
May 18, 2020 1.915 2.041 1.915 2.017 34,674 +0.18(+9.61%)
May 15, 2020 1.742 1.844 1.735 1.840 10,829 +0.03(+1.93%)
May 14, 2020 1.703 1.805 1.703 1.805 2,622 +0.09(+5.02%)
May 13, 2020 1.797 1.876 1.719 1.719 5,639 -0.04(-2.24%)
May 12, 2020 1.742 1.831 1.742 1.758 2,027 -0.09(-4.88%)
May 11, 2020 1.876 1.884 1.844 1.848 2,666 +0.00(+0.21%)
May 08, 2020 1.868 1.868 1.844 1.844 3,185 +0.02(+1.29%)
May 07, 2020 1.821 1.821 1.821 177 +0.00(+0.00%)
May 06, 2020 1.907 1.915 1.821 1.821 3,829 -0.09(-4.81%)
May 05, 2020 1.913 1.913 1.913 98 +0.00(+0.00%)
May 04, 2020 1.876 1.913 1.739 1.913 1,272 +0.03(+1.55%)
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.