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

Deswell Inds Inc (NQ: DSWL )

2.440 +0.042 (+1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 2.480 2.490 2.430 2.440 9,413 +0.04(+1.74%)
May 16, 2024 2.430 2.430 2.380 2.398 3,904 -0.05(-2.11%)
May 15, 2024 2.390 2.500 2.350 2.450 31,034 +0.06(+2.51%)
May 14, 2024 2.425 2.430 2.390 2.390 4,922 +0.01(+0.42%)
May 13, 2024 2.400 2.420 2.310 2.380 3,855 -0.03(-1.24%)
May 10, 2024 2.340 2.410 2.330 2.410 2,863 +0.07(+3.09%)
May 09, 2024 2.430 2.450 2.330 2.338 11,269 +0.03(+1.20%)
May 08, 2024 2.380 2.380 2.310 2.310 1,789 -0.07(-2.95%)
May 07, 2024 2.440 2.440 2.380 2.380 3,178 -0.04(-1.65%)
May 06, 2024 2.380 2.420 2.300 2.420 11,098 +0.05(+2.17%)
May 03, 2024 2.350 2.369 2.300 2.369 1,686 +0.02(+0.80%)
May 02, 2024 2.400 2.400 2.300 2.350 7,629 -0.03(-1.26%)
May 01, 2024 2.310 2.440 2.250 2.380 13,428 +0.10(+4.39%)
Apr 30, 2024 2.250 2.280 2.250 2.280 792 -0.01(-0.51%)
Apr 29, 2024 2.260 2.310 2.250 2.292 5,512 -0.01(-0.36%)
Apr 26, 2024 2.320 2.350 2.300 2.300 1,163 -0.02(-0.86%)
Apr 25, 2024 2.310 2.342 2.310 2.320 3,418 +0.01(+0.43%)
Apr 24, 2024 2.266 2.310 2.266 2.310 4,512 +0.05(+2.19%)
Apr 23, 2024 2.300 2.300 2.250 2.260 9,003 -0.04(-1.72%)
Apr 22, 2024 2.310 2.310 2.300 2.300 1,659 +0.05(+2.22%)
Apr 19, 2024 2.252 2.252 2.250 2.250 796 -0.06(-2.60%)
Apr 18, 2024 2.310 2.310 2.310 2.310 961 +0.00(+0.00%)
Apr 17, 2024 2.250 2.310 2.250 2.310 579 +0.06(+2.67%)
Apr 16, 2024 2.250 2.250 2.250 2.250 212 -0.02(-0.88%)
Apr 15, 2024 2.310 2.310 2.270 2.270 14,534 -0.04(-1.73%)
Apr 12, 2024 2.310 2.310 2.250 2.310 4,323 +0.02(+0.65%)
Apr 11, 2024 2.290 2.295 2.280 2.295 1,529 +0.04(+1.55%)
Apr 10, 2024 2.270 2.270 2.260 2.260 667 +0.01(+0.44%)
Apr 09, 2024 2.240 2.310 2.240 2.250 3,221 +0.01(+0.45%)
Apr 08, 2024 2.240 2.240 2.239 2.240 5,894 +0.00(+0.00%)
Apr 05, 2024 2.200 2.240 2.200 2.240 2,374 +0.01(+0.37%)
Apr 04, 2024 2.240 2.240 2.220 2.232 12,052 +0.01(+0.50%)
Apr 03, 2024 2.200 2.221 2.200 2.221 2,367 +0.02(+0.95%)
Apr 02, 2024 2.220 2.220 2.200 2.200 2,731 -0.02(-0.90%)
Apr 01, 2024 2.230 2.240 2.200 2.220 12,671 -0.01(-0.67%)
Mar 28, 2024 2.280 2.280 2.230 2.235 4,406 -0.01(-0.22%)
Mar 27, 2024 2.230 2.240 2.230 2.240 7,218 +0.01(+0.45%)
Mar 26, 2024 2.250 2.250 2.180 2.230 1,028 -0.02(-0.89%)
Mar 25, 2024 2.300 2.304 2.230 2.250 7,253 +0.03(+1.35%)
Mar 22, 2024 2.231 2.231 2.220 2.220 3,610 +0.00(+0.00%)
Mar 21, 2024 2.200 2.240 2.180 2.220 6,096 +0.00(+0.08%)
Mar 20, 2024 2.190 2.250 2.140 2.218 10,742 +0.02(+0.83%)
Mar 19, 2024 2.230 2.260 2.200 2.200 10,602 -0.03(-1.57%)
Mar 18, 2024 2.210 2.249 2.170 2.235 16,760 +0.06(+3.00%)
Mar 15, 2024 2.230 2.230 2.160 2.170 4,390 -0.04(-1.71%)
Mar 14, 2024 2.270 2.270 2.190 2.208 2,370 -0.06(-2.74%)
Mar 13, 2024 2.170 2.319 2.170 2.270 12,452 +0.04(+1.80%)
Mar 12, 2024 2.240 2.240 2.170 2.230 4,476 +0.02(+1.13%)
Mar 11, 2024 2.170 2.230 2.170 2.205 2,908 +0.02(+0.68%)
Mar 08, 2024 2.230 2.240 2.160 2.190 14,799 +0.02(+1.15%)
Mar 07, 2024 2.170 2.221 2.160 2.165 10,570 -0.00(-0.23%)
Mar 06, 2024 2.170 2.229 2.170 2.170 1,243 -0.00(-0.23%)
Mar 05, 2024 2.240 2.240 2.170 2.175 9,382 -0.04(-1.58%)
Mar 04, 2024 2.210 2.240 2.180 2.210 3,055 +0.04(+1.84%)
Mar 01, 2024 2.290 2.290 2.150 2.170 4,894 -0.07(-3.13%)
Feb 29, 2024 2.263 2.263 2.240 2.240 1,473 +0.04(+1.82%)
Feb 28, 2024 2.200 2.200 2.200 2.200 584 +0.02(+0.92%)
Feb 27, 2024 2.330 2.330 2.180 2.180 5,966 -0.04(-1.80%)
Feb 26, 2024 2.170 2.310 2.170 2.220 9,464 +0.04(+1.83%)
Feb 23, 2024 2.210 2.210 2.160 2.180 3,117 -0.03(-1.36%)
Feb 22, 2024 2.240 2.280 2.210 2.210 7,193 -0.02(-0.90%)
Feb 21, 2024 2.268 2.328 2.230 2.230 5,013 +0.00(+0.00%)
Feb 20, 2024 2.240 2.295 2.230 2.230 5,957 -0.01(-0.45%)
Feb 16, 2024 2.270 2.320 2.220 2.240 16,065 -0.03(-1.32%)
Feb 15, 2024 2.280 2.330 2.220 2.270 12,904 +0.00(+0.00%)
Feb 14, 2024 2.300 2.335 2.270 2.270 10,738 -0.04(-1.73%)
Feb 13, 2024 2.330 2.338 2.300 2.310 11,638 -0.01(-0.43%)
Feb 12, 2024 2.310 2.410 2.310 2.320 7,041 +0.00(+0.00%)
Feb 09, 2024 2.350 2.350 2.320 2.320 1,286 -0.04(-1.69%)
Feb 08, 2024 2.350 2.400 2.330 2.360 11,478 +0.02(+0.85%)
Feb 07, 2024 2.380 2.390 2.330 2.340 3,499 +0.03(+1.30%)
Feb 06, 2024 2.310 2.360 2.300 2.310 2,771 +0.01(+0.43%)
Feb 05, 2024 2.350 2.360 2.300 2.300 4,853 -0.01(-0.44%)
Feb 02, 2024 2.350 2.357 2.310 2.310 3,774 -0.02(-0.85%)
Feb 01, 2024 2.370 2.466 2.330 2.330 26,344 -0.04(-1.69%)
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%)
Nov 01, 2023 2.151 2.151 2.151 2.151 530 +0.02(+0.91%)
Oct 31, 2023 2.160 2.189 2.131 2.131 5,557 -0.01(-0.45%)
Oct 30, 2023 2.141 2.141 2.141 2.141 203 -0.04(-1.92%)
Oct 27, 2023 2.187 2.187 2.183 2.183 1,705 +0.02(+1.05%)
Oct 26, 2023 2.184 2.184 2.160 2.160 4,814 +0.00(+0.05%)
Oct 25, 2023 2.180 2.180 2.159 2.159 1,396 -0.03(-1.28%)
Oct 24, 2023 2.187 2.187 2.187 2.187 252 +0.01(+0.35%)
Oct 23, 2023 2.180 2.180 2.180 2.180 287 -0.05(-2.16%)
Oct 20, 2023 2.180 2.228 2.180 2.228 9,206 +0.01(+0.44%)
Oct 19, 2023 2.228 2.228 2.218 2.218 1,402 +0.03(+1.25%)
Oct 18, 2023 2.191 2.191 2.191 2.191 176 -0.06(-2.50%)
Oct 17, 2023 2.247 2.247 2.247 2.247 604 +0.06(+2.64%)
Oct 12, 2023 2.189 158 +0.01(+0.44%)
Oct 11, 2023 2.180 2.295 2.170 2.180 3,327 -0.13(-5.44%)
Oct 09, 2023 2.305 201 +0.04(+1.70%)
Oct 06, 2023 2.382 2.382 2.267 2.267 571 +0.02(+0.86%)
Oct 03, 2023 2.247 159 +0.00(+0.00%)
Oct 02, 2023 2.276 2.276 2.247 2.247 726 -0.04(-1.69%)
Sep 29, 2023 2.286 2.286 2.286 2.286 347 +0.00(+0.00%)
Sep 28, 2023 2.267 2.411 2.267 2.286 15,275 +0.02(+0.85%)
Sep 27, 2023 2.295 2.295 2.257 2.267 4,786 +0.03(+1.29%)
Sep 26, 2023 2.228 2.238 2.228 2.238 467 -0.00(-0.00%)
Sep 25, 2023 2.228 2.238 2.238 2.238 783 +0.01(+0.44%)
Sep 22, 2023 2.228 2.228 2.228 2.228 452 -0.01(-0.43%)
Sep 21, 2023 2.228 2.353 2.228 2.238 1,034 -0.12(-4.92%)
Sep 20, 2023 2.566 2.566 2.353 2.353 1,485 +0.06(+2.52%)
Sep 19, 2023 2.324 2.450 2.199 2.295 14,583 -0.07(-2.86%)
Sep 18, 2023 2.411 2.411 2.353 2.363 22,449 -0.05(-2.00%)
Sep 14, 2023 2.411 129 +0.00(+0.00%)
Sep 13, 2023 2.411 2.532 2.411 2.411 2,581 -0.06(-2.46%)
Sep 11, 2023 2.472 214 +0.06(+2.52%)
Sep 08, 2023 2.411 2.430 2.411 2.411 838 +0.00(+0.00%)
Sep 07, 2023 2.411 2.411 2.411 2.411 1,095 +0.04(+1.63%)
Sep 06, 2023 2.459 2.484 2.373 2.373 3,161 -0.04(-1.60%)
Sep 05, 2023 2.402 2.411 2.402 2.411 866 +0.00(+0.00%)
Aug 31, 2023 2.411 122 -0.07(-2.96%)
Aug 30, 2023 2.485 2.485 2.485 2.485 606 +0.07(+3.05%)
Aug 29, 2023 2.392 2.543 2.392 2.411 2,645 +0.01(+0.40%)
Aug 28, 2023 2.382 2.450 2.382 2.402 10,716 -0.01(-0.40%)
Aug 25, 2023 2.382 2.411 2.382 2.411 689 +0.02(+0.81%)
Aug 24, 2023 2.430 2.430 2.392 2.392 1,362 -0.03(-1.20%)
Aug 23, 2023 2.411 2.430 2.411 2.421 1,321 +0.01(+0.40%)
Aug 22, 2023 2.411 2.421 2.392 2.411 16,502 -0.03(-1.19%)
Aug 21, 2023 2.411 2.450 2.411 2.440 891 +0.01(+0.40%)
Aug 18, 2023 2.373 2.508 2.373 2.430 4,187 +0.06(+2.44%)
Aug 17, 2023 2.411 2.411 2.373 2.373 1,129 -0.05(-1.99%)
Aug 16, 2023 2.411 2.421 2.411 2.421 1,561 -0.03(-1.18%)
Aug 15, 2023 2.392 2.450 2.392 2.450 911 +0.08(+3.25%)
Aug 14, 2023 2.450 2.459 2.373 2.373 5,880 -0.06(-2.38%)
Aug 11, 2023 2.392 2.430 2.378 2.430 10,280 -0.02(-0.64%)
Aug 10, 2023 2.373 2.446 2.373 2.446 674 +0.08(+3.52%)
Aug 09, 2023 2.455 2.455 2.363 2.363 5,880 +0.00(+0.00%)
Aug 08, 2023 2.382 2.430 2.363 2.363 12,957 -0.01(-0.41%)
Aug 07, 2023 2.373 2.392 2.373 2.373 6,592 -0.02(-1.01%)
Aug 04, 2023 2.402 2.409 2.382 2.397 3,382 +0.00(+0.20%)
Aug 03, 2023 2.488 2.488 2.392 2.392 2,469 -0.08(-3.13%)
Aug 02, 2023 2.430 2.469 2.421 2.469 8,575 -0.01(-0.39%)
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.