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

Deswell Inds Inc (NQ: DSWL )

2.410 -0.060 (-2.43%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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 31, 2018 2.525 2.525 2.511 2.516 12,144 -0.00(-0.05%)
Jul 30, 2018 2.474 2.525 2.474 2.517 52,514 +0.04(+1.76%)
Jul 27, 2018 2.466 2.503 2.466 2.474 8,521 +0.01(+0.59%)
Jul 26, 2018 2.416 2.459 2.416 2.459 3,431 +0.05(+2.11%)
Jul 25, 2018 2.408 2.426 2.408 2.408 14,933 +0.02(+0.91%)
Jul 24, 2018 2.430 2.430 2.357 2.386 3,176 -0.07(-2.96%)
Jul 23, 2018 2.401 2.481 2.401 2.459 2,838 +0.03(+1.20%)
Jul 20, 2018 2.392 2.437 2.379 2.430 12,266 -0.07(-2.91%)
Jul 19, 2018 2.503 2.503 2.503 2.503 160 +0.04(+1.77%)
Jul 18, 2018 2.466 2.474 2.386 2.459 24,677 -0.04(-1.74%)
Jul 17, 2018 2.496 2.503 2.437 2.503 108,747 -0.01(-0.29%)
Jul 16, 2018 2.503 2.510 2.452 2.510 8,994 +0.03(+1.17%)
Jul 13, 2018 2.466 2.513 2.466 2.481 12,096 +0.02(+0.96%)
Jul 12, 2018 2.445 2.517 2.423 2.457 29,939 +0.02(+0.73%)
Jul 11, 2018 2.423 2.445 2.423 2.440 22,180 -0.00(-0.12%)
Jul 10, 2018 2.445 2.445 2.432 2.442 6,235 +0.01(+0.33%)
Jul 09, 2018 2.423 2.445 2.423 2.434 23,068 +0.01(+0.48%)
Jul 06, 2018 2.437 2.437 2.423 2.423 7,956 -0.01(-0.30%)
Jul 05, 2018 2.437 2.452 2.430 2.430 20,844 +0.00(+0.00%)
Jul 03, 2018 2.430 2.430 2.430 0 +0.00(+0.00%)
Jul 02, 2018 2.459 2.517 2.357 2.430 52,907 -0.03(-1.18%)
Jun 29, 2018 2.412 2.466 2.412 2.459 23,544 +0.04(+1.50%)
Jun 28, 2018 2.437 2.466 2.408 2.423 48,201 -0.01(-0.59%)
Jun 27, 2018 2.357 2.445 2.306 2.437 77,938 +0.13(+5.68%)
Jun 26, 2018 2.343 2.409 2.299 2.306 52,941 -0.11(-4.52%)
Jun 25, 2018 2.299 2.539 2.270 2.416 130,325 +0.07(+3.11%)
Jun 22, 2018 2.292 2.350 2.285 2.343 206,619 +0.11(+4.82%)
Jun 21, 2018 2.307 2.307 2.235 2.235 9,331 -0.08(-3.42%)
Jun 20, 2018 2.314 2.350 2.314 2.314 13,581 +0.00(+0.00%)
Jun 19, 2018 2.278 2.321 2.228 2.314 56,112 -0.02(-0.92%)
Jun 18, 2018 2.357 2.432 2.271 2.336 66,086 -0.09(-3.74%)
Jun 15, 2018 2.443 2.340 2.426 143,486 +0.07(+2.94%)
Jun 14, 2018 2.314 2.364 2.314 2.357 59,112 +0.05(+2.18%)
Jun 13, 2018 2.264 2.314 2.264 2.307 9,641 +0.01(+0.31%)
Jun 12, 2018 2.206 2.364 2.206 2.300 88,399 +0.09(+3.90%)
Jun 11, 2018 2.225 2.264 2.213 2.213 17,040 -0.01(-0.65%)
Jun 08, 2018 2.192 2.228 2.192 2.228 12,922 +0.03(+1.31%)
Jun 07, 2018 2.205 2.213 2.191 2.199 18,018 +0.02(+0.99%)
Jun 06, 2018 2.224 2.224 2.170 2.178 7,416 -0.02(-0.98%)
Jun 05, 2018 2.206 2.213 2.185 2.199 11,975 +0.02(+0.90%)
Jun 04, 2018 2.199 2.213 2.170 2.179 59,201 -0.06(-2.87%)
Jun 01, 2018 2.221 2.257 2.221 2.244 5,794 +0.04(+1.70%)
May 31, 2018 2.192 2.228 2.192 2.206 3,773 -0.02(-0.97%)
May 30, 2018 2.201 2.228 2.201 2.228 3,144 +0.03(+1.31%)
May 29, 2018 2.192 2.228 2.192 2.199 18,122 -0.01(-0.33%)
May 25, 2018 2.206 2.206 2.206 0 +0.01(+0.66%)
May 24, 2018 2.185 2.192 2.178 2.192 14,127 +0.01(+0.63%)
May 23, 2018 2.178 2.192 2.178 2.178 5,815 -0.01(-0.62%)
May 22, 2018 2.183 2.192 2.180 2.192 6,965 -0.01(-0.65%)
May 21, 2018 2.178 2.206 2.170 2.206 14,308 +0.04(+1.77%)
May 18, 2018 2.205 2.206 2.162 2.168 19,933 -0.01(-0.43%)
May 17, 2018 2.200 2.202 2.149 2.177 53,701 +0.00(+0.15%)
May 16, 2018 2.192 2.206 2.173 2.174 19,744 -0.01(-0.49%)
May 15, 2018 2.163 2.185 2.163 2.185 5,225 -0.02(-0.98%)
May 14, 2018 2.192 2.206 2.185 2.206 2,847 +0.04(+1.83%)
May 11, 2018 2.199 2.199 2.156 2.167 42,692 -0.03(-1.47%)
May 10, 2018 2.206 2.206 2.192 2.199 4,228 +0.01(+0.66%)
May 09, 2018 2.189 2.206 2.178 2.185 7,253 -0.01(-0.66%)
May 08, 2018 2.192 2.199 2.192 2.199 411 +0.01(+0.27%)
May 07, 2018 2.192 2.206 2.178 2.193 5,435 -0.01(-0.26%)
May 04, 2018 2.213 2.221 2.192 2.199 31,487 +0.01(+0.33%)
May 03, 2018 2.167 2.202 2.156 2.192 4,246 +0.02(+0.75%)
May 02, 2018 2.199 2.199 2.175 2.175 2,117 -0.00(-0.09%)
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.