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 (%)
Aug 31, 2020 1.995 2.027 1.995 2.015 8,966 +0.00(+0.20%)
Aug 28, 2020 2.019 2.022 2.011 2.011 1,351 -0.02(-0.80%)
Aug 27, 2020 2.011 2.027 2.003 2.027 17,205 +0.03(+1.63%)
Aug 26, 2020 1.995 2.003 1.995 1.995 1,537 +0.00(+0.00%)
Aug 25, 2020 1.921 2.011 1.913 1.995 15,936 -0.02(-0.81%)
Aug 24, 2020 1.921 2.011 1.921 2.011 9,064 +0.07(+3.78%)
Aug 21, 2020 1.995 1.995 1.938 1.938 41,514 -0.05(-2.46%)
Aug 20, 2020 1.954 2.003 1.954 1.987 2,962 +0.07(+3.39%)
Aug 19, 2020 1.984 1.984 1.921 1.921 5,207 -0.01(-0.42%)
Aug 18, 2020 1.987 1.987 1.930 1.930 4,813 -0.06(-2.87%)
Aug 17, 2020 1.946 1.990 1.946 1.987 5,466 -0.02(-0.81%)
Aug 14, 2020 2.011 2.019 2.003 2.003 1,473 +0.05(+2.62%)
Aug 13, 2020 2.035 2.035 1.930 1.952 3,625 -0.07(-3.34%)
Aug 12, 2020 2.035 2.035 2.019 2.019 3,549 +0.00(+0.00%)
Aug 11, 2020 1.983 2.027 1.983 2.019 2,622 +0.02(+0.81%)
Aug 10, 2020 1.995 2.027 1.995 2.003 1,465 -0.01(-0.61%)
Aug 07, 2020 2.016 2.035 2.015 2.015 20,265 +0.03(+1.43%)
Aug 06, 2020 2.035 2.035 1.979 1.987 6,583 -0.04(-2.01%)
Aug 05, 2020 2.027 2.027 2.027 2.027 507 -0.01(-0.40%)
Aug 04, 2020 2.027 2.035 1.954 2.035 6,707 +0.01(+0.60%)
Aug 03, 2020 1.995 2.035 1.987 2.023 22,228 +0.06(+3.11%)
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%)
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.