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

Deswell Inds Inc (NQ: DSWL )

2.380 -0.030 (-1.24%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 13, 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 (%)
Jan 31, 2024 2.535 2.535 2.350 2.370 42,744 -0.15(-5.77%)
Jan 30, 2024 2.580 2.580 2.515 2.515 7,351 +0.04(+1.41%)
Jan 29, 2024 2.500 2.500 2.480 2.480 3,920 -0.04(-1.59%)
Jan 26, 2024 2.510 2.520 2.500 2.520 2,321 +0.00(+0.00%)
Jan 25, 2024 2.540 2.580 2.500 2.520 10,288 -0.01(-0.40%)
Jan 24, 2024 2.570 2.580 2.530 2.530 2,557 -0.00(-0.18%)
Jan 23, 2024 2.530 2.535 2.520 2.535 2,592 -0.05(-1.76%)
Jan 22, 2024 2.560 2.580 2.555 2.580 1,247 +0.10(+4.03%)
Jan 19, 2024 2.520 2.531 2.480 2.480 40,922 -0.09(-3.50%)
Jan 18, 2024 2.550 2.570 2.520 2.570 2,477 +0.05(+1.98%)
Jan 17, 2024 2.570 2.570 2.520 2.520 405 -0.03(-1.17%)
Jan 16, 2024 2.555 2.555 2.520 2.550 2,412 -0.01(-0.39%)
Jan 12, 2024 2.570 2.588 2.560 2.560 3,891 -0.01(-0.39%)
Jan 11, 2024 2.570 2.625 2.570 2.570 8,557 -0.02(-0.78%)
Jan 10, 2024 2.575 2.624 2.575 2.590 2,266 -0.04(-1.48%)
Jan 09, 2024 2.594 2.629 2.502 2.629 6,048 +0.03(+1.11%)
Jan 08, 2024 2.630 2.630 2.590 2.600 14,969 +0.02(+0.78%)
Jan 05, 2024 2.615 2.615 2.580 2.580 3,038 -0.03(-1.15%)
Jan 04, 2024 2.620 2.630 2.610 2.610 4,889 +0.04(+1.56%)
Jan 03, 2024 2.690 2.690 2.570 2.570 16,475 -0.09(-3.38%)
Jan 02, 2024 2.654 2.690 2.654 2.660 9,919 +0.01(+0.45%)
Dec 29, 2023 2.600 2.648 2.550 2.648 1,576 +0.03(+1.07%)
Dec 28, 2023 2.608 2.639 2.600 2.620 7,553 +0.03(+1.16%)
Dec 27, 2023 2.603 2.603 2.530 2.590 20,024 +0.04(+1.57%)
Dec 26, 2023 2.650 2.650 2.540 2.550 11,776 -0.10(-3.77%)
Dec 22, 2023 2.690 2.690 2.610 2.650 22,531 +0.11(+4.33%)
Dec 21, 2023 2.670 2.670 2.540 2.540 8,925 -0.12(-4.51%)
Dec 20, 2023 2.540 2.660 2.540 2.660 1,292 +0.13(+5.14%)
Dec 19, 2023 2.680 2.680 2.510 2.530 7,964 -0.15(-5.62%)
Dec 18, 2023 2.670 2.688 2.670 2.681 4,822 +0.01(+0.40%)
Dec 15, 2023 2.690 2.690 2.650 2.670 3,419 -0.02(-0.74%)
Dec 14, 2023 2.650 2.690 2.650 2.690 3,874 +0.04(+1.52%)
Dec 13, 2023 2.520 2.650 2.520 2.650 2,682 -0.04(-1.49%)
Dec 12, 2023 2.580 2.700 2.550 2.690 4,095 +0.18(+7.17%)
Dec 11, 2023 2.510 2.510 2.510 2.510 256 -0.05(-1.95%)
Dec 08, 2023 2.500 2.560 2.500 2.560 683 +0.00(+0.00%)
Dec 07, 2023 2.550 2.560 2.540 2.560 778 -0.04(-1.54%)
Dec 06, 2023 2.730 2.730 2.600 2.600 1,121 -0.14(-5.11%)
Dec 05, 2023 2.770 2.770 2.660 2.740 4,067 +0.01(+0.36%)
Dec 04, 2023 2.630 2.750 2.460 2.730 10,605 +0.10(+3.94%)
Dec 01, 2023 2.620 2.670 2.493 2.627 14,627 +0.02(+0.63%)
Nov 30, 2023 2.563 2.610 2.563 2.610 11,107 -0.10(-3.87%)
Nov 29, 2023 2.604 2.767 2.604 2.715 41,530 +0.25(+9.96%)
Nov 28, 2023 2.575 2.778 2.469 2.469 50,108 -0.12(-4.81%)
Nov 27, 2023 2.498 2.643 2.498 2.594 4,671 -0.02(-0.76%)
Nov 24, 2023 2.546 2.614 2.546 2.614 9,024 +0.07(+2.66%)
Nov 22, 2023 2.459 2.585 2.459 2.546 7,355 -0.01(-0.38%)
Nov 21, 2023 2.566 2.575 2.556 2.556 2,632 -0.01(-0.30%)
Nov 20, 2023 2.546 2.662 2.469 2.564 20,609 +0.10(+4.24%)
Nov 17, 2023 2.286 2.469 2.286 2.459 17,194 +0.17(+7.59%)
Nov 16, 2023 2.315 2.315 2.286 2.286 899 -0.08(-3.27%)
Nov 15, 2023 2.286 2.402 2.286 2.363 6,285 +0.05(+2.00%)
Nov 14, 2023 2.334 2.382 2.268 2.317 2,688 -0.03(-1.15%)
Nov 13, 2023 2.392 2.392 2.238 2.344 6,966 +0.19(+8.97%)
Nov 10, 2023 2.177 2.344 2.151 2.151 1,177 +0.00(+0.00%)
Nov 09, 2023 2.151 2.151 2.151 2.151 173 +0.02(+0.91%)
Nov 08, 2023 2.131 2.131 2.131 2.131 242 -0.09(-3.91%)
Nov 07, 2023 2.204 2.402 2.128 2.218 41,649 +0.11(+5.02%)
Nov 06, 2023 2.131 2.141 2.045 2.112 13,686 -0.04(-1.79%)
Nov 03, 2023 2.218 2.257 2.141 2.151 3,556 -0.07(-3.04%)
Nov 02, 2023 2.218 2.218 2.141 2.218 11,633 +0.07(+3.13%)
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.