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 (%)
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%)
Aug 01, 2023 2.546 2.546 2.450 2.479 1,925 +0.00(+0.00%)
Jul 31, 2023 2.430 2.566 2.430 2.479 13,665 +0.01(+0.39%)
Jul 28, 2023 2.459 2.575 2.459 2.469 4,970 +0.01(+0.39%)
Jul 27, 2023 2.450 2.503 2.440 2.459 3,412 -0.03(-1.16%)
Jul 26, 2023 2.440 2.488 2.440 2.488 1,921 +0.01(+0.50%)
Jul 25, 2023 2.488 2.488 2.476 2.476 2,795 -0.01(-0.50%)
Jul 24, 2023 2.549 2.549 2.488 2.488 1,631 +0.00(+0.00%)
Jul 21, 2023 2.488 2.556 2.488 2.488 19,465 +0.00(+0.00%)
Jul 20, 2023 2.508 2.541 2.488 2.488 7,087 -0.02(-0.77%)
Jul 19, 2023 2.517 2.517 2.488 2.508 4,529 -0.03(-1.04%)
Jul 18, 2023 2.594 2.594 2.488 2.534 8,545 -0.06(-2.33%)
Jul 17, 2023 2.508 2.594 2.488 2.594 10,573 +0.04(+1.70%)
Jul 14, 2023 2.566 2.566 2.517 2.551 770 -0.03(-1.31%)
Jul 13, 2023 2.498 2.585 2.493 2.585 1,828 +0.10(+3.88%)
Jul 12, 2023 2.498 2.546 2.488 2.488 8,010 +0.00(+0.15%)
Jul 11, 2023 2.508 2.532 2.485 2.485 2,348 -0.04(-1.67%)
Jul 10, 2023 2.527 2.527 2.527 2.527 1,091 -0.02(-0.95%)
Jul 07, 2023 2.566 2.633 2.527 2.551 2,057 +0.07(+2.64%)
Jul 06, 2023 2.508 2.508 2.485 2.485 1,905 -0.00(-0.12%)
Jul 05, 2023 2.633 2.633 2.434 2.488 15,351 -0.14(-5.32%)
Jul 03, 2023 2.643 2.643 2.590 2.628 2,171 +0.09(+3.61%)
Jun 30, 2023 2.676 2.676 2.472 2.537 31,824 -0.04(-1.44%)
Jun 29, 2023 2.499 2.574 2.499 2.574 7,036 +0.03(+1.02%)
Jun 28, 2023 2.544 2.548 2.490 2.548 4,766 -0.01(-0.29%)
Jun 27, 2023 2.529 2.555 2.490 2.555 6,439 +0.06(+2.28%)
Jun 26, 2023 2.530 2.555 2.498 2.498 878 +0.01(+0.32%)
Jun 23, 2023 2.472 2.490 2.472 2.490 699 -0.02(-0.74%)
Jun 22, 2023 2.509 2.509 2.509 2.509 623 -0.04(-1.46%)
Jun 21, 2023 2.546 2.546 2.546 2.546 139 +0.03(+1.11%)
Jun 20, 2023 2.490 2.555 2.481 2.518 3,672 +0.03(+1.12%)
Jun 16, 2023 2.537 2.537 2.472 2.490 2,430 -0.02(-0.86%)
Jun 15, 2023 2.504 2.537 2.481 2.512 1,314 +0.01(+0.49%)
Jun 14, 2023 2.499 2.499 2.499 2.499 1,224 -0.01(-0.37%)
Jun 13, 2023 2.481 2.509 2.462 2.509 5,239 -0.02(-0.79%)
Jun 12, 2023 2.555 2.555 2.462 2.529 12,836 -0.01(-0.31%)
Jun 09, 2023 2.537 2.537 2.537 2.537 711 +0.07(+2.63%)
Jun 08, 2023 2.620 2.620 2.472 2.472 983 -0.17(-6.34%)
Jun 07, 2023 2.481 2.639 2.481 2.639 795 +0.15(+5.97%)
Jun 06, 2023 2.472 2.518 2.462 2.490 16,824 -0.02(-0.74%)
Jun 05, 2023 2.676 2.676 2.472 2.509 4,357 +0.05(+1.89%)
Jun 02, 2023 2.462 2.462 2.462 2.462 1,120 +0.00(+0.00%)
Jun 01, 2023 2.490 2.564 2.462 2.462 4,935 -0.01(-0.38%)
May 31, 2023 2.472 2.588 2.472 2.472 1,020 -0.00(-0.00%)
May 30, 2023 2.518 2.685 2.472 2.472 4,120 -0.04(-1.48%)
May 26, 2023 2.654 2.654 2.509 2.509 1,145 -0.01(-0.37%)
May 25, 2023 2.481 2.518 2.481 2.518 680 +0.04(+1.70%)
May 24, 2023 2.481 2.518 2.472 2.476 2,651 -0.00(-0.20%)
May 23, 2023 2.481 2.481 2.481 2.481 281 -0.01(-0.37%)
May 22, 2023 2.518 2.527 2.490 2.490 1,602 -0.07(-2.85%)
May 19, 2023 2.509 2.563 2.509 2.563 952 +0.06(+2.55%)
May 18, 2023 2.499 2.499 2.499 2.499 326 +0.03(+1.13%)
May 17, 2023 2.462 2.472 2.462 2.472 1,620 -0.07(-2.56%)
May 16, 2023 2.462 2.537 2.462 2.537 750 +0.07(+2.63%)
May 15, 2023 2.559 2.559 2.462 2.472 2,443 -0.11(-4.32%)
May 12, 2023 2.481 2.583 2.481 2.583 784 +0.09(+3.77%)
May 11, 2023 2.472 2.529 2.472 2.489 2,956 +0.02(+0.71%)
May 10, 2023 2.472 2.472 2.472 2.472 3,214 -0.01(-0.37%)
May 09, 2023 2.481 2.541 2.472 2.481 1,263 -0.08(-3.26%)
May 08, 2023 2.555 2.574 2.472 2.564 8,659 +0.05(+1.85%)
May 05, 2023 2.620 2.620 2.472 2.518 1,474 -0.01(-0.37%)
May 04, 2023 2.527 2.527 2.527 2.527 348 +0.00(+0.00%)
May 03, 2023 2.509 2.527 2.509 2.527 492 -0.02(-0.76%)
May 02, 2023 2.620 2.627 2.490 2.547 6,320 -0.06(-2.48%)
May 01, 2023 2.488 2.620 2.488 2.611 10,023 +0.15(+6.05%)
Apr 28, 2023 2.490 2.490 2.462 2.462 1,097 -0.00(-0.01%)
Apr 26, 2023 2.463 15 +0.00(+0.02%)
Apr 25, 2023 2.490 2.490 2.462 2.462 10,258 -0.03(-1.12%)
Apr 24, 2023 2.481 2.490 2.462 2.490 3,442 +0.01(+0.37%)
Apr 21, 2023 2.472 2.481 2.472 2.481 699 +0.01(+0.56%)
Apr 20, 2023 2.462 2.480 2.462 2.467 916 +0.04(+1.72%)
Apr 19, 2023 2.434 2.451 2.425 2.425 2,987 -0.03(-1.14%)
Apr 18, 2023 2.425 2.483 2.416 2.453 5,835 -0.03(-1.31%)
Apr 14, 2023 2.485 276 +0.05(+2.10%)
Apr 13, 2023 2.425 2.453 2.416 2.434 4,305 -0.03(-1.13%)
Apr 12, 2023 2.416 2.462 2.416 2.462 2,871 -0.01(-0.20%)
Apr 11, 2023 2.434 2.546 2.416 2.467 19,506 +0.03(+1.36%)
Apr 10, 2023 2.416 2.462 2.416 2.434 7,021 +0.02(+0.77%)
Apr 06, 2023 2.416 2.416 2.416 2.416 378 -0.07(-2.62%)
Apr 05, 2023 2.425 2.481 2.425 2.481 725 +0.04(+1.71%)
Apr 04, 2023 2.439 2.462 2.422 2.439 1,333 -0.01(-0.57%)
Apr 03, 2023 2.481 2.481 2.453 2.453 662 -0.01(-0.38%)
Mar 31, 2023 2.406 2.472 2.406 2.462 3,966 +0.05(+1.92%)
Mar 30, 2023 2.416 2.471 2.416 2.416 5,538 -0.05(-1.89%)
Mar 29, 2023 2.462 2.472 2.462 2.462 3,596 +0.02(+0.72%)
Mar 27, 2023 2.445 125 -0.03(-1.09%)
Mar 24, 2023 2.397 2.472 2.397 2.472 2,103 +0.07(+2.70%)
Mar 23, 2023 2.551 2.551 2.379 2.406 23,841 -0.10(-4.07%)
Mar 22, 2023 2.518 2.519 2.509 2.509 1,916 -0.05(-1.82%)
Mar 21, 2023 2.555 2.555 2.555 2.555 794 +0.04(+1.48%)
Mar 20, 2023 2.629 2.629 2.518 2.518 2,346 -0.07(-2.52%)
Mar 17, 2023 2.527 2.583 2.518 2.583 2,263 +0.07(+2.58%)
Mar 16, 2023 2.518 2.667 2.518 2.518 2,651 +0.01(+0.37%)
Mar 15, 2023 2.704 2.704 2.509 2.509 23,283 -0.20(-7.22%)
Mar 14, 2023 2.564 2.704 2.564 2.704 17,630 +0.15(+5.82%)
Mar 13, 2023 2.564 2.639 2.555 2.555 43,859 -0.01(-0.36%)
Mar 10, 2023 2.616 2.616 2.564 2.564 1,980 -0.02(-0.72%)
Mar 09, 2023 2.620 2.642 2.574 2.583 8,268 -0.04(-1.42%)
Mar 08, 2023 2.648 2.662 2.620 2.620 8,811 -0.04(-1.39%)
Mar 07, 2023 2.657 2.661 2.648 2.657 19,678 -0.00(-0.01%)
Mar 06, 2023 2.695 2.695 2.648 2.657 9,473 -0.05(-1.72%)
Mar 03, 2023 2.777 2.777 2.704 2.704 8,134 +0.00(+0.00%)
Mar 02, 2023 2.685 2.704 2.676 2.704 3,922 -0.08(-2.97%)
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.