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 (%)
Sep 30, 2022 2.773 2.793 2.773 2.793 649 -0.08(-2.74%)
Sep 29, 2022 2.773 2.872 2.773 2.872 4,531 +0.09(+3.24%)
Sep 28, 2022 2.746 2.782 2.746 2.782 595 +0.03(+0.98%)
Sep 27, 2022 2.728 2.787 2.719 2.755 731 -0.02(-0.65%)
Sep 26, 2022 2.728 2.773 2.728 2.773 679 +0.05(+1.65%)
Sep 23, 2022 2.745 2.872 2.719 2.728 1,674 -0.08(-2.88%)
Sep 22, 2022 2.773 2.836 2.764 2.809 3,305 -0.04(-1.27%)
Sep 21, 2022 2.818 2.872 2.782 2.845 6,272 -0.01(-0.32%)
Sep 20, 2022 2.827 2.854 2.800 2.854 8,890 +0.00(+0.00%)
Sep 19, 2022 2.764 2.854 2.764 2.854 1,236 +0.11(+3.93%)
Sep 16, 2022 2.710 2.746 2.710 2.746 952 -0.05(-1.61%)
Sep 15, 2022 2.710 2.800 2.710 2.791 8,176 +0.06(+2.14%)
Sep 14, 2022 2.737 2.862 2.701 2.733 9,845 -0.02(-0.82%)
Sep 13, 2022 2.746 2.755 2.746 2.755 554 -0.06(-2.24%)
Sep 12, 2022 2.728 2.834 2.728 2.818 2,291 +0.02(+0.81%)
Sep 09, 2022 2.796 2.796 2.796 2.796 679 +0.07(+2.47%)
Sep 08, 2022 2.811 2.838 2.728 2.728 2,089 -0.11(-3.80%)
Sep 07, 2022 2.836 2.836 2.836 2.836 514 +0.00(+0.00%)
Sep 06, 2022 2.791 2.836 2.791 2.836 1,996 +0.06(+2.22%)
Sep 02, 2022 2.836 2.836 2.719 2.775 10,004 -0.01(-0.27%)
Sep 01, 2022 2.782 2.872 2.782 2.782 14,918 -0.12(-4.29%)
Aug 31, 2022 2.827 2.907 2.827 2.907 8,418 +0.07(+2.49%)
Aug 30, 2022 2.836 2.854 2.836 2.836 11,080 +0.00(+0.00%)
Aug 29, 2022 2.782 2.908 2.782 2.836 16,907 +0.13(+4.65%)
Aug 26, 2022 2.818 2.836 2.701 2.710 18,749 -0.14(-4.77%)
Aug 25, 2022 2.836 2.881 2.792 2.846 3,742 -0.07(-2.44%)
Aug 24, 2022 2.926 2.926 2.836 2.917 5,090 +0.05(+1.57%)
Aug 23, 2022 2.881 2.881 2.845 2.872 5,181 -0.07(-2.45%)
Aug 22, 2022 2.836 2.971 2.836 2.944 19,202 +0.11(+3.70%)
Aug 19, 2022 2.791 2.944 2.756 2.839 10,440 -0.09(-3.00%)
Aug 18, 2022 2.755 2.944 2.755 2.927 6,453 +0.15(+5.54%)
Aug 17, 2022 2.800 2.946 2.757 2.773 5,092 -0.11(-3.75%)
Aug 16, 2022 2.881 2.881 2.863 2.881 4,309 +0.00(+0.00%)
Aug 15, 2022 2.845 2.881 2.845 2.881 5,825 +0.04(+1.26%)
Aug 12, 2022 2.854 2.854 2.845 2.845 688 -0.02(-0.78%)
Aug 11, 2022 2.845 2.868 2.845 2.868 1,139 -0.01(-0.47%)
Aug 10, 2022 2.881 2.883 2.881 2.881 1,085 -0.05(-1.84%)
Aug 09, 2022 2.935 2.935 2.935 2.935 898 -0.04(-1.21%)
Aug 08, 2022 2.800 2.971 2.800 2.971 4,368 +0.23(+8.20%)
Aug 05, 2022 2.746 2.746 2.746 2.746 479 -0.12(-4.09%)
Aug 04, 2022 2.836 2.863 2.818 2.863 1,939 +0.02(+0.63%)
Aug 03, 2022 2.737 2.845 2.737 2.845 1,528 +0.05(+1.61%)
Aug 02, 2022 2.800 2.800 2.800 2.800 498 -0.06(-2.25%)
Aug 01, 2022 2.935 2.935 2.792 2.865 4,911 -0.07(-2.39%)
Jul 29, 2022 2.971 2.971 2.773 2.935 1,014 +0.02(+0.60%)
Jul 28, 2022 2.917 2.917 2.917 2.917 463 +0.17(+6.23%)
Jul 27, 2022 2.755 2.755 2.746 2.746 569 -0.12(-4.09%)
Jul 25, 2022 2.863 16 -0.03(-0.93%)
Jul 22, 2022 2.890 2.890 2.890 2.890 727 -0.07(-2.43%)
Jul 21, 2022 2.953 2.962 2.881 2.962 2,415 +0.04(+1.23%)
Jul 20, 2022 2.881 2.926 2.881 2.926 348 +0.11(+3.83%)
Jul 19, 2022 2.818 2.818 2.818 2.818 685 -0.19(-6.29%)
Jul 18, 2022 2.971 3.061 2.863 3.007 6,396 +0.24(+8.79%)
Jul 15, 2022 2.962 2.962 2.764 2.764 1,922 +0.02(+0.66%)
Jul 14, 2022 2.746 2.763 2.746 2.746 2,085 -0.05(-1.61%)
Jul 13, 2022 2.773 2.791 2.746 2.791 8,747 +0.06(+2.31%)
Jul 12, 2022 2.728 2.728 2.728 2.728 1,168 -0.05(-1.85%)
Jul 11, 2022 2.791 2.791 2.746 2.780 3,810 -0.01(-0.36%)
Jul 08, 2022 2.881 2.881 2.790 2.790 4,371 -0.09(-3.17%)
Jul 07, 2022 2.854 2.881 2.746 2.881 1,628 +0.16(+5.96%)
Jul 06, 2022 2.728 2.728 2.719 2.719 2,058 -0.07(-2.58%)
Jul 05, 2022 2.800 2.800 2.719 2.791 3,585 -0.01(-0.32%)
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.