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

Deswell Inds Inc (NQ: DSWL )

2.400 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 5, 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 05, 2024 2.450 2.542 2.400 2.400 20,986 -0.01(-0.41%)
Jul 03, 2024 2.448 2.448 2.352 2.410 17,886 -0.00(-0.17%)
Jul 02, 2024 2.362 2.448 2.362 2.414 46,299 +0.03(+1.38%)
Jul 01, 2024 2.362 2.448 2.362 2.381 22,316 +0.00(+0.00%)
Jun 28, 2024 2.381 2.429 2.333 2.381 28,038 -0.03(-1.20%)
Jun 27, 2024 2.362 2.424 2.343 2.410 39,694 +0.02(+0.80%)
Jun 26, 2024 2.391 2.401 2.391 2.391 13,971 +0.06(+2.47%)
Jun 25, 2024 2.391 2.391 2.333 2.333 5,267 -0.05(-2.02%)
Jun 24, 2024 2.381 2.439 2.276 2.381 4,685 +0.03(+1.22%)
Jun 21, 2024 2.362 2.374 2.352 2.352 10,920 +0.00(+0.01%)
Jun 20, 2024 2.304 2.391 2.304 2.352 41,290 +0.10(+4.25%)
Jun 18, 2024 2.256 2.256 2.208 2.256 1,646 -0.04(-1.88%)
Jun 14, 2024 2.300 195 +0.06(+2.57%)
Jun 13, 2024 2.256 2.302 2.208 2.242 4,437 -0.01(-0.64%)
Jun 12, 2024 2.343 2.343 2.256 2.256 4,554 +0.03(+1.29%)
Jun 11, 2024 2.352 2.380 2.218 2.228 11,563 -0.17(-7.20%)
Jun 10, 2024 2.400 2.405 2.360 2.400 6,050 +0.01(+0.40%)
Jun 07, 2024 2.400 2.400 2.363 2.391 1,070 -0.01(-0.44%)
Jun 05, 2024 2.401 79 -0.04(-1.54%)
Jun 04, 2024 2.439 2.439 2.400 2.439 1,316 +0.04(+1.60%)
Jun 03, 2024 2.362 2.439 2.362 2.400 7,552 +0.03(+1.44%)
May 31, 2024 2.400 2.400 2.366 2.366 2,815 -0.02(-0.97%)
May 30, 2024 2.420 2.420 2.333 2.390 1,513 -0.05(-2.02%)
May 29, 2024 2.429 2.448 2.410 2.439 3,831 +0.10(+4.31%)
May 28, 2024 2.391 2.429 2.338 2.338 11,687 +0.02(+1.04%)
May 24, 2024 2.333 2.391 2.314 2.314 5,460 -0.06(-2.43%)
May 23, 2024 2.372 2.372 2.372 2.372 1,168 -0.01(-0.40%)
May 22, 2024 2.391 2.391 2.381 2.381 2,621 +0.03(+1.22%)
May 21, 2024 2.420 2.420 2.352 2.352 2,229 -0.03(-1.21%)
May 20, 2024 2.362 2.410 2.343 2.381 22,011 +0.04(+1.64%)
May 17, 2024 2.381 2.391 2.333 2.343 9,803 +0.04(+1.74%)
May 16, 2024 2.333 2.333 2.285 2.303 4,065 -0.05(-2.11%)
May 15, 2024 2.295 2.400 2.256 2.352 32,321 +0.06(+2.51%)
May 14, 2024 2.329 2.333 2.295 2.295 5,126 +0.01(+0.42%)
May 13, 2024 2.304 2.324 2.218 2.285 4,014 -0.03(-1.24%)
May 10, 2024 2.247 2.314 2.237 2.314 2,981 +0.07(+3.09%)
May 09, 2024 2.333 2.352 2.237 2.245 11,736 +0.03(+1.20%)
May 08, 2024 2.285 2.285 2.218 2.218 1,863 -0.07(-2.95%)
May 07, 2024 2.343 2.343 2.285 2.285 3,309 -0.04(-1.65%)
May 06, 2024 2.285 2.324 2.208 2.324 11,558 +0.05(+2.17%)
May 03, 2024 2.256 2.274 2.208 2.274 1,755 +0.02(+0.80%)
May 02, 2024 2.304 2.304 2.208 2.256 7,945 -0.03(-1.26%)
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.