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

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 29, 2022 2.971 2.971 2.773 2.935 1,014 +0.02(+0.60%)
Jul 28, 2022 2.917 2.917 2.917 2.917 463 +0.17(+6.23%)
Jul 27, 2022 2.755 2.755 2.746 2.746 569 -0.12(-4.09%)
Jul 25, 2022 2.863 16 -0.03(-0.93%)
Jul 22, 2022 2.890 2.890 2.890 2.890 727 -0.07(-2.43%)
Jul 21, 2022 2.953 2.962 2.881 2.962 2,415 +0.04(+1.23%)
Jul 20, 2022 2.881 2.926 2.881 2.926 348 +0.11(+3.83%)
Jul 19, 2022 2.818 2.818 2.818 2.818 685 -0.19(-6.29%)
Jul 18, 2022 2.971 3.061 2.863 3.007 6,396 +0.24(+8.79%)
Jul 15, 2022 2.962 2.962 2.764 2.764 1,922 +0.02(+0.66%)
Jul 14, 2022 2.746 2.763 2.746 2.746 2,085 -0.05(-1.61%)
Jul 13, 2022 2.773 2.791 2.746 2.791 8,747 +0.06(+2.31%)
Jul 12, 2022 2.728 2.728 2.728 2.728 1,168 -0.05(-1.85%)
Jul 11, 2022 2.791 2.791 2.746 2.780 3,810 -0.01(-0.36%)
Jul 08, 2022 2.881 2.881 2.790 2.790 4,371 -0.09(-3.17%)
Jul 07, 2022 2.854 2.881 2.746 2.881 1,628 +0.16(+5.96%)
Jul 06, 2022 2.728 2.728 2.719 2.719 2,058 -0.07(-2.58%)
Jul 05, 2022 2.800 2.800 2.719 2.791 3,585 -0.01(-0.32%)
Jul 01, 2022 2.728 2.971 2.728 2.800 1,922 -0.12(-4.01%)
Jun 30, 2022 2.755 3.016 2.755 2.917 7,040 +0.15(+5.54%)
Jun 29, 2022 2.791 2.886 2.755 2.764 2,090 -0.21(-6.97%)
Jun 28, 2022 2.753 2.971 2.622 2.971 102,086 +0.27(+10.03%)
Jun 27, 2022 2.866 2.954 2.630 2.700 30,189 -0.18(-6.29%)
Jun 24, 2022 2.866 2.954 2.805 2.882 7,424 +0.06(+2.09%)
Jun 23, 2022 2.925 2.947 2.788 2.823 11,017 -0.08(-2.71%)
Jun 22, 2022 2.893 3.015 2.893 2.901 2,795 +0.02(+0.61%)
Jun 21, 2022 2.796 2.938 2.762 2.884 12,816 +0.05(+1.84%)
Jun 17, 2022 2.788 2.884 2.665 2.832 44,528 -0.03(-1.20%)
Jun 16, 2022 2.762 2.884 2.753 2.866 12,920 +0.20(+7.37%)
Jun 15, 2022 2.700 2.700 2.630 2.670 6,386 -0.00(-0.16%)
Jun 14, 2022 2.770 2.770 2.674 2.674 1,128 -0.08(-2.86%)
Jun 13, 2022 2.727 2.753 2.659 2.753 8,090 +0.04(+1.61%)
Jun 10, 2022 2.754 2.758 2.709 2.709 1,975 -0.01(-0.32%)
Jun 09, 2022 2.692 2.718 2.692 2.718 931 +0.00(+0.00%)
Jun 08, 2022 2.788 2.788 2.709 2.718 6,639 -0.03(-1.27%)
Jun 07, 2022 2.753 2.788 2.753 2.753 3,059 -0.01(-0.32%)
Jun 06, 2022 2.788 2.788 2.753 2.762 1,303 -0.02(-0.63%)
Jun 03, 2022 2.770 2.779 2.770 2.779 614 -0.01(-0.31%)
Jun 02, 2022 2.858 2.866 2.770 2.788 4,434 +0.01(+0.24%)
Jun 01, 2022 2.866 2.866 2.770 2.781 1,177 -0.02(-0.55%)
May 31, 2022 2.866 2.866 2.762 2.796 1,655 -0.06(-2.14%)
May 27, 2022 2.866 2.866 2.735 2.858 3,856 +0.01(+0.31%)
May 26, 2022 2.849 2.862 2.823 2.849 7,594 -0.12(-4.12%)
May 25, 2022 2.936 2.971 2.936 2.971 1,343 +0.01(+0.30%)
May 24, 2022 2.954 2.971 2.954 2.963 26,887 +0.11(+3.99%)
May 23, 2022 2.936 2.936 2.840 2.849 1,286 -0.09(-2.98%)
May 20, 2022 2.849 2.993 2.849 2.936 4,962 +0.07(+2.44%)
May 19, 2022 2.971 3.006 2.866 2.866 1,385 -0.12(-4.09%)
May 18, 2022 2.863 2.989 2.863 2.989 1,125 +0.03(+1.18%)
May 16, 2022 2.954 226 +0.03(+0.90%)
May 13, 2022 2.919 2.976 2.840 2.928 5,573 -0.03(-1.18%)
May 12, 2022 2.989 2.989 2.926 2.963 4,745 -0.02(-0.59%)
May 11, 2022 3.076 3.076 2.980 2.980 1,035 -0.03(-1.16%)
May 10, 2022 2.989 3.024 2.989 3.015 1,801 -0.04(-1.43%)
May 09, 2022 2.989 3.085 2.980 3.059 4,269 +0.07(+2.34%)
May 06, 2022 3.065 3.065 2.989 2.989 1,729 -0.11(-3.66%)
May 05, 2022 3.068 3.133 3.068 3.102 1,749 -0.01(-0.28%)
May 04, 2022 3.073 3.128 3.059 3.111 3,543 +0.02(+0.56%)
May 03, 2022 2.980 3.102 2.980 3.094 5,897 +0.07(+2.31%)
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.