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 (%)
Sep 30, 2019 1.947 2.108 1.947 2.017 4,930 +0.05(+2.72%)
Sep 27, 2019 2.084 2.084 1.964 1.964 5,390 -0.03(-1.47%)
Sep 26, 2019 1.993 1.993 1.993 43 +0.00(+0.00%)
Sep 25, 2019 1.994 1.994 1.993 1.993 324 +0.02(+1.02%)
Sep 24, 2019 2.048 2.048 1.972 1.973 1,661 -0.09(-4.42%)
Sep 23, 2019 2.064 2.064 2.064 90 +0.00(+0.00%)
Sep 20, 2019 2.023 2.064 2.023 2.064 3,418 +0.01(+0.50%)
Sep 19, 2019 2.054 2.054 2.054 56 +0.00(+0.00%)
Sep 18, 2019 2.054 2.054 2.054 2.054 566 +0.07(+3.61%)
Sep 17, 2019 1.982 1.982 1.982 39 +0.00(+0.00%)
Sep 16, 2019 1.982 1.982 1.982 1.982 1,047 +0.01(+0.62%)
Sep 13, 2019 1.970 1.970 1.970 1.970 1,314 -0.08(-3.99%)
Sep 12, 2019 1.993 2.122 1.993 2.052 1,199 +0.09(+4.53%)
Sep 11, 2019 1.962 1.978 1.940 1.963 34,346 -0.01(-0.75%)
Sep 10, 2019 1.962 2.008 1.962 1.978 11,323 +0.02(+0.78%)
Sep 09, 2019 1.940 2.087 1.940 1.962 5,678 +0.05(+2.79%)
Sep 06, 2019 1.909 1.909 1.909 1.909 920 -0.10(-4.92%)
Sep 05, 2019 2.008 2.008 2.008 2.008 600 -0.04(-1.86%)
Sep 04, 2019 2.016 2.092 2.016 2.046 2,897 +0.03(+1.31%)
Sep 03, 2019 2.016 2.020 2.016 2.020 1,423 -0.03(-1.29%)
Aug 30, 2019 2.016 2.046 2.016 2.046 1,051 +0.03(+1.51%)
Aug 29, 2019 2.016 2.016 2.016 2.016 657 -0.06(-2.93%)
Aug 28, 2019 2.016 2.076 2.016 2.076 788 +0.06(+2.81%)
Aug 27, 2019 2.016 2.116 2.016 2.020 11,083 -0.10(-4.59%)
Aug 26, 2019 2.016 2.117 2.016 2.117 1,910 -0.01(-0.25%)
Aug 23, 2019 2.016 2.229 2.016 2.122 10,517 +0.11(+5.28%)
Aug 22, 2019 2.016 2.016 2.016 2.016 645 -0.01(-0.50%)
Aug 21, 2019 2.016 2.026 2.016 2.026 667 -0.00(-0.06%)
Aug 20, 2019 2.016 2.031 2.016 2.027 1,567 +0.00(+0.19%)
Aug 19, 2019 2.016 2.023 2.016 2.023 4,341 -0.01(-0.26%)
Aug 16, 2019 2.016 2.029 2.016 2.029 788 +0.00(+0.14%)
Aug 15, 2019 2.016 2.031 2.016 2.026 6,731 +0.01(+0.50%)
Aug 14, 2019 2.016 2.023 2.016 2.016 16,509 +0.00(+0.00%)
Aug 13, 2019 2.016 2.016 2.016 2.016 619 +0.00(+0.00%)
Aug 12, 2019 2.016 2.016 2.016 2.016 1,185 -0.02(-1.12%)
Aug 09, 2019 2.016 2.038 2.016 2.038 1,577 +0.02(+1.11%)
Aug 08, 2019 2.016 2.016 2.016 2.016 11,664 -0.01(-0.65%)
Aug 07, 2019 2.029 2.029 2.016 2.029 2,499 -0.03(-1.55%)
Aug 06, 2019 2.016 2.061 2.016 2.061 2,504 +0.03(+1.50%)
Aug 05, 2019 2.046 2.061 2.031 2.031 8,079 -0.03(-1.48%)
Aug 02, 2019 2.061 2.061 2.061 3 +0.00(+0.00%)
Aug 01, 2019 2.061 2.061 2.061 2.061 161 +0.01(+0.71%)
Jul 31, 2019 2.092 2.092 2.047 2.047 1,919 -0.04(-2.14%)
Jul 30, 2019 2.092 2.092 2.092 2.092 1,327 +0.03(+1.47%)
Jul 29, 2019 2.115 2.115 2.061 2.061 1,418 +0.00(+0.00%)
Jul 25, 2019 2.061 2.061 2.061 0 +0.00(+0.00%)
Jul 24, 2019 2.092 2.092 2.061 2.061 1,176 -0.02(-1.09%)
Jul 23, 2019 2.086 2.086 2.061 2.084 2,933 -0.01(-0.36%)
Jul 22, 2019 2.085 2.092 2.079 2.092 688 -0.04(-1.79%)
Jul 19, 2019 2.130 2.130 2.130 17 +0.00(+0.00%)
Jul 18, 2019 2.130 2.130 2.130 113 +0.00(+0.00%)
Jul 17, 2019 2.130 2.130 2.130 34 +0.00(+0.00%)
Jul 16, 2019 2.130 2.130 2.130 248 +0.00(+0.00%)
Jul 15, 2019 2.054 2.130 2.054 2.130 5,523 +0.07(+3.15%)
Jul 12, 2019 2.092 2.101 2.065 2.065 4,995 +0.00(+0.04%)
Jul 11, 2019 2.076 2.076 2.064 2.064 876 -0.01(-0.60%)
Jul 10, 2019 2.092 2.092 2.076 2.076 3,541 +0.02(+0.74%)
Jul 09, 2019 2.064 2.075 2.061 2.061 1,603 +0.01(+0.37%)
Jul 08, 2019 2.016 2.080 2.016 2.054 9,502 +0.09(+4.65%)
Jul 05, 2019 2.099 2.117 1.879 1.962 146,724 -0.17(-7.86%)
Jul 03, 2019 2.130 2.130 2.130 6 +0.00(+0.00%)
Jul 02, 2019 2.099 2.130 2.099 2.130 5,934 +0.04(+1.79%)
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.