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 +0.070 (+2.99%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 10, 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 (%)
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%)
Apr 03, 2023 2.481 2.481 2.453 2.453 662 -0.01(-0.38%)
Mar 31, 2023 2.406 2.472 2.406 2.462 3,966 +0.05(+1.92%)
Mar 30, 2023 2.416 2.471 2.416 2.416 5,538 -0.05(-1.89%)
Mar 29, 2023 2.462 2.472 2.462 2.462 3,596 +0.02(+0.72%)
Mar 27, 2023 2.445 125 -0.03(-1.09%)
Mar 24, 2023 2.397 2.472 2.397 2.472 2,103 +0.07(+2.70%)
Mar 23, 2023 2.551 2.551 2.379 2.406 23,841 -0.10(-4.07%)
Mar 22, 2023 2.518 2.519 2.509 2.509 1,916 -0.05(-1.82%)
Mar 21, 2023 2.555 2.555 2.555 2.555 794 +0.04(+1.48%)
Mar 20, 2023 2.629 2.629 2.518 2.518 2,346 -0.07(-2.52%)
Mar 17, 2023 2.527 2.583 2.518 2.583 2,263 +0.07(+2.58%)
Mar 16, 2023 2.518 2.667 2.518 2.518 2,651 +0.01(+0.37%)
Mar 15, 2023 2.704 2.704 2.509 2.509 23,283 -0.20(-7.22%)
Mar 14, 2023 2.564 2.704 2.564 2.704 17,630 +0.15(+5.82%)
Mar 13, 2023 2.564 2.639 2.555 2.555 43,859 -0.01(-0.36%)
Mar 10, 2023 2.616 2.616 2.564 2.564 1,980 -0.02(-0.72%)
Mar 09, 2023 2.620 2.642 2.574 2.583 8,268 -0.04(-1.42%)
Mar 08, 2023 2.648 2.662 2.620 2.620 8,811 -0.04(-1.39%)
Mar 07, 2023 2.657 2.661 2.648 2.657 19,678 -0.00(-0.01%)
Mar 06, 2023 2.695 2.695 2.648 2.657 9,473 -0.05(-1.72%)
Mar 03, 2023 2.777 2.777 2.704 2.704 8,134 +0.00(+0.00%)
Mar 02, 2023 2.685 2.704 2.676 2.704 3,922 -0.08(-2.97%)
Mar 01, 2023 2.787 2.787 2.787 2.787 334 +0.10(+3.78%)
Feb 27, 2023 2.685 257 +0.06(+2.12%)
Feb 24, 2023 2.769 2.786 2.602 2.629 15,194 -0.20(-7.07%)
Feb 23, 2023 2.797 2.829 2.722 2.829 16,591 +0.03(+1.17%)
Feb 22, 2023 2.797 2.797 2.797 2.797 245 -0.02(-0.66%)
Feb 17, 2023 2.815 29 +0.00(+0.00%)
Feb 16, 2023 2.834 2.834 2.815 2.815 4,690 +0.00(+0.00%)
Feb 15, 2023 2.815 2.825 2.815 2.815 4,365 +0.00(+0.00%)
Feb 14, 2023 2.834 2.834 2.815 2.815 1,398 -0.02(-0.66%)
Feb 13, 2023 2.871 2.871 2.825 2.834 1,781 -0.00(-0.00%)
Feb 10, 2023 2.834 2.834 2.834 2.834 8,507 +0.04(+1.33%)
Feb 09, 2023 2.931 2.931 2.797 2.797 27,044 -0.09(-3.22%)
Feb 08, 2023 2.918 2.918 2.890 2.890 4,702 -0.03(-0.95%)
Feb 07, 2023 2.936 2.936 2.918 2.918 1,619 -0.01(-0.35%)
Feb 06, 2023 2.936 2.936 2.918 2.928 9,185 +0.01(+0.35%)
Feb 03, 2023 2.918 2.918 2.918 2.918 713 +0.00(+0.00%)
Feb 02, 2023 2.927 2.945 2.918 2.918 18,949 +0.01(+0.32%)
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.