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 (%)
Sep 30, 2021 3.298 3.298 2.941 3.030 43,902 -0.28(-8.38%)
Sep 29, 2021 3.298 3.324 3.281 3.307 10,037 -0.05(-1.52%)
Sep 28, 2021 3.353 3.358 3.294 3.358 2,163 +0.02(+0.51%)
Sep 27, 2021 3.307 3.452 3.307 3.341 3,142 -0.12(-3.45%)
Sep 24, 2021 3.392 3.460 3.375 3.460 4,000 +0.05(+1.50%)
Sep 23, 2021 3.324 3.477 3.324 3.409 10,415 +0.09(+2.56%)
Sep 22, 2021 3.119 3.324 3.119 3.324 6,552 +0.17(+5.41%)
Sep 21, 2021 3.341 3.341 3.111 3.154 72,917 -0.20(-5.85%)
Sep 20, 2021 3.375 3.477 3.247 3.350 19,714 -0.14(-3.91%)
Sep 17, 2021 3.452 3.486 3.350 3.486 7,552 +0.04(+1.24%)
Sep 16, 2021 3.571 3.571 3.392 3.443 1,877 -0.09(-2.65%)
Sep 15, 2021 3.409 3.554 3.401 3.537 35,571 +0.16(+4.80%)
Sep 14, 2021 3.469 3.520 3.375 3.375 7,600 +0.03(+0.76%)
Sep 13, 2021 3.477 3.537 3.324 3.350 64,998 -0.20(-5.76%)
Sep 10, 2021 3.665 3.754 3.554 3.554 12,260 -0.07(-1.88%)
Sep 09, 2021 3.605 3.682 3.597 3.622 3,977 +0.01(+0.15%)
Sep 08, 2021 3.767 3.784 3.617 3.617 9,037 -0.18(-4.82%)
Sep 07, 2021 3.699 3.870 3.597 3.800 7,321 +0.10(+2.72%)
Sep 03, 2021 3.691 3.895 3.682 3.699 8,057 +0.03(+0.70%)
Sep 02, 2021 3.648 3.809 3.648 3.674 15,050 +0.07(+1.89%)
Sep 01, 2021 3.733 3.793 3.605 3.605 8,123 -0.10(-2.76%)
Aug 31, 2021 3.699 3.750 3.699 3.708 5,452 -0.02(-0.46%)
Aug 30, 2021 3.584 3.725 3.584 3.725 4,609 +0.00(+0.00%)
Aug 27, 2021 3.750 3.750 3.639 3.725 14,735 +0.01(+0.23%)
Aug 26, 2021 3.750 3.750 3.597 3.716 9,779 -0.09(-2.46%)
Aug 25, 2021 3.750 3.852 3.733 3.810 17,229 +0.06(+1.59%)
Aug 24, 2021 3.563 3.750 3.563 3.750 7,872 +0.16(+4.51%)
Aug 23, 2021 3.699 3.708 3.571 3.588 6,921 -0.06(-1.64%)
Aug 20, 2021 3.652 3.652 3.648 3.648 1,307 -0.02(-0.46%)
Aug 19, 2021 3.571 3.665 3.571 3.665 16,826 +0.09(+2.63%)
Aug 18, 2021 3.554 3.582 3.554 3.571 5,657 +0.00(+0.00%)
Aug 17, 2021 3.469 3.584 3.469 3.571 13,802 +0.06(+1.70%)
Aug 16, 2021 3.665 3.665 3.450 3.512 44,631 -0.15(-4.19%)
Aug 13, 2021 3.750 3.750 3.665 3.665 14,052 -0.19(-4.87%)
Aug 12, 2021 3.750 3.852 3.691 3.852 12,121 +0.10(+2.73%)
Aug 11, 2021 3.742 3.921 3.665 3.750 11,778 +0.00(+0.00%)
Aug 10, 2021 3.759 3.870 3.674 3.750 24,081 -0.03(-0.68%)
Aug 09, 2021 3.878 3.878 3.665 3.776 19,200 -0.10(-2.64%)
Aug 06, 2021 3.835 3.912 3.835 3.878 42,041 +0.02(+0.44%)
Aug 05, 2021 3.835 3.861 3.835 3.861 425 +0.00(+0.00%)
Aug 04, 2021 3.887 3.895 3.835 3.861 16,458 -0.04(-1.09%)
Aug 03, 2021 3.904 3.912 3.881 3.904 11,986 -0.01(-0.22%)
Aug 02, 2021 3.921 3.921 3.878 3.912 2,427 +0.03(+0.88%)
Jul 30, 2021 3.921 3.963 3.835 3.878 24,097 -0.08(-2.10%)
Jul 29, 2021 3.921 3.983 3.921 3.961 9,022 +0.02(+0.60%)
Jul 28, 2021 3.989 3.989 3.921 3.938 6,498 -0.03(-0.64%)
Jul 27, 2021 3.973 3.976 3.930 3.963 7,397 +0.04(+1.09%)
Jul 26, 2021 3.844 3.975 3.844 3.921 22,654 +0.04(+1.10%)
Jul 23, 2021 3.870 3.878 3.835 3.878 10,065 +0.04(+1.11%)
Jul 22, 2021 3.878 3.895 3.835 3.835 3,188 -0.03(-0.66%)
Jul 21, 2021 3.861 3.907 3.835 3.861 9,619 +0.03(+0.67%)
Jul 20, 2021 3.912 3.929 3.835 3.835 25,110 -0.10(-2.60%)
Jul 19, 2021 3.946 3.955 3.835 3.938 26,060 +0.02(+0.43%)
Jul 16, 2021 3.972 3.972 3.921 3.921 2,544 -0.03(-0.86%)
Jul 15, 2021 4.066 4.066 3.946 3.955 25,131 -0.09(-2.32%)
Jul 14, 2021 4.057 4.057 4.006 4.049 6,726 +0.02(+0.42%)
Jul 13, 2021 4.066 4.066 3.951 4.031 4,576 -0.03(-0.84%)
Jul 12, 2021 3.955 4.074 3.904 4.066 32,488 +0.06(+1.49%)
Jul 09, 2021 4.014 4.014 3.946 4.006 11,994 +0.02(+0.62%)
Jul 08, 2021 4.006 4.014 3.887 3.981 15,278 -0.07(-1.67%)
Jul 07, 2021 3.963 4.049 3.887 4.049 21,071 +0.12(+3.04%)
Jul 06, 2021 3.938 3.997 3.839 3.929 50,265 +0.00(+0.11%)
Jul 02, 2021 4.049 4.057 3.904 3.925 49,787 -0.13(-3.26%)
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.