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 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%)
Jul 01, 2021 4.049 4.151 4.049 4.057 9,850 -0.02(-0.42%)
Jun 30, 2021 4.040 4.168 3.980 4.074 21,733 +0.00(+0.00%)
Jun 29, 2021 4.389 4.389 4.049 4.074 107,793 -0.33(-7.54%)
Jun 28, 2021 4.500 4.560 4.296 4.407 53,448 -0.05(-1.15%)
Jun 25, 2021 4.475 4.551 4.449 4.458 33,847 -0.01(-0.19%)
Jun 24, 2021 4.730 4.730 4.287 4.466 128,979 -0.18(-3.85%)
Jun 23, 2021 4.302 4.687 4.285 4.645 160,973 +0.34(+7.98%)
Jun 22, 2021 4.202 4.302 4.101 4.302 199,762 +0.15(+3.63%)
Jun 21, 2021 3.992 4.179 3.984 4.151 106,986 +0.19(+4.86%)
Jun 18, 2021 4.043 4.051 3.950 3.959 24,989 -0.06(-1.46%)
Jun 17, 2021 4.009 4.093 3.976 4.017 70,925 +0.00(+0.00%)
Jun 16, 2021 3.917 4.017 3.900 4.017 25,652 +0.12(+3.00%)
Jun 15, 2021 3.950 3.990 3.892 3.900 31,966 -0.08(-1.89%)
Jun 14, 2021 3.942 3.976 3.892 3.976 63,871 +0.13(+3.26%)
Jun 11, 2021 3.733 3.917 3.724 3.850 35,276 +0.12(+3.14%)
Jun 10, 2021 3.741 3.900 3.624 3.733 88,677 +0.11(+3.00%)
Jun 09, 2021 3.490 4.059 3.473 3.624 212,092 +0.27(+7.98%)
Jun 08, 2021 3.348 3.432 3.348 3.356 22,366 +0.03(+0.75%)
Jun 07, 2021 3.331 3.390 3.331 3.331 14,987 +0.02(+0.51%)
Jun 04, 2021 3.314 3.314 3.306 3.314 13,437 +0.00(+0.00%)
Jun 03, 2021 3.306 3.323 3.306 3.314 10,590 -0.01(-0.25%)
Jun 02, 2021 3.306 3.332 3.306 3.323 8,946 +0.00(+0.00%)
Jun 01, 2021 3.314 3.339 3.289 3.323 11,943 +0.01(+0.25%)
May 28, 2021 3.339 3.339 3.289 3.314 13,148 -0.03(-0.75%)
May 27, 2021 3.339 3.339 3.328 3.339 2,236 +0.03(+1.01%)
May 26, 2021 3.289 3.323 3.281 3.306 3,000 +0.03(+1.02%)
May 25, 2021 3.339 3.365 3.273 3.273 17,279 -0.08(-2.49%)
May 24, 2021 3.273 3.381 3.273 3.356 6,490 +0.11(+3.35%)
May 21, 2021 3.331 3.331 3.247 3.247 36,949 -0.04(-1.27%)
May 20, 2021 3.373 3.393 3.264 3.289 27,463 +0.03(+1.03%)
May 19, 2021 3.323 3.540 3.231 3.256 259,233 -0.07(-2.02%)
May 18, 2021 3.239 3.323 3.239 3.323 6,026 +0.03(+0.76%)
May 17, 2021 3.222 3.298 3.197 3.298 4,772 +0.06(+1.81%)
May 14, 2021 3.281 3.281 3.228 3.239 2,632 -0.01(-0.26%)
May 13, 2021 3.231 3.256 3.189 3.247 13,539 +0.06(+1.84%)
May 12, 2021 3.214 3.239 3.180 3.189 28,050 +0.00(+0.00%)
May 11, 2021 3.189 3.239 3.180 3.189 34,466 -0.01(-0.26%)
May 10, 2021 3.273 3.333 3.180 3.197 28,794 -0.13(-3.78%)
May 07, 2021 3.222 3.323 3.189 3.323 20,640 +0.13(+3.93%)
May 06, 2021 3.196 3.197 3.189 3.197 6,290 +0.00(+0.08%)
May 05, 2021 3.231 3.231 3.180 3.195 12,945 -0.00(-0.08%)
May 04, 2021 3.189 3.256 3.189 3.197 8,073 +0.02(+0.53%)
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.