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, 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%)
Jul 01, 2019 2.115 2.122 2.092 2.092 25,959 -0.02(-1.16%)
Jun 28, 2019 2.115 2.130 2.115 2.117 14,987 -0.01(-0.60%)
Jun 27, 2019 2.130 2.134 2.130 2.130 2,512 -0.00(-0.00%)
Jun 26, 2019 2.137 2.137 2.130 2.130 3,157 +0.00(+0.00%)
Jun 25, 2019 2.115 2.135 2.115 2.130 3,181 +0.01(+0.44%)
Jun 24, 2019 2.130 2.130 2.115 2.120 1,638 -0.02(-0.79%)
Jun 21, 2019 2.115 2.148 2.115 2.137 2,290 -0.01(-0.69%)
Jun 20, 2019 2.152 2.152 2.152 2.152 4,647 -0.03(-1.36%)
Jun 19, 2019 2.176 2.182 2.149 2.182 2,172 +0.03(+1.20%)
Jun 18, 2019 2.197 2.197 2.141 2.156 2,713 +0.03(+1.22%)
Jun 17, 2019 2.130 2.130 2.130 2.130 145 -0.07(-3.37%)
Jun 14, 2019 2.174 2.204 2.167 2.204 2,290 +0.02(+1.02%)
Jun 13, 2019 2.160 2.189 2.160 2.182 2,771 +0.02(+0.86%)
Jun 12, 2019 2.145 2.163 2.145 2.163 1,887 +0.05(+2.28%)
Jun 11, 2019 2.160 2.167 2.115 2.115 7,190 -0.01(-0.50%)
Jun 10, 2019 2.156 2.167 2.115 2.126 39,184 +0.01(+0.50%)
Jun 07, 2019 2.133 2.149 2.115 2.115 4,177 -0.00(-0.00%)
Jun 06, 2019 2.115 2.115 2.115 2.115 361 +0.00(+0.00%)
Jun 05, 2019 2.160 2.160 2.115 2.115 3,772 -0.04(-2.06%)
Jun 04, 2019 2.182 2.182 2.126 2.160 2,608 +0.04(+2.11%)
Jun 03, 2019 2.115 2.115 2.115 2.115 175 +0.00(+0.00%)
May 31, 2019 2.048 2.167 2.026 2.115 51,069 +0.01(+0.35%)
May 30, 2019 2.063 2.108 2.019 2.108 44,776 +0.01(+0.71%)
May 29, 2019 2.085 2.130 1.967 2.093 63,196 -0.02(-1.14%)
May 28, 2019 2.160 2.182 2.085 2.117 85,330 -0.07(-3.31%)
May 24, 2019 2.189 2.189 2.189 2.189 538 +0.03(+1.26%)
May 23, 2019 2.189 2.189 2.162 2.162 2,155 -0.04(-1.77%)
May 22, 2019 2.189 2.212 2.189 2.201 3,767 +0.01(+0.54%)
May 21, 2019 2.189 2.189 2.189 2.189 4,581 +0.00(+0.00%)
May 20, 2019 2.189 2.189 2.189 2.189 146 -0.00(-0.18%)
May 17, 2019 2.189 2.193 2.189 2.193 1,616 +0.00(+0.18%)
May 16, 2019 2.189 2.189 2.189 2.189 269 -0.02(-0.92%)
May 15, 2019 2.199 2.212 2.189 2.210 3,374 -0.00(-0.09%)
May 14, 2019 2.212 2.212 2.212 2.212 195 +0.02(+1.02%)
May 13, 2019 2.189 2.189 2.189 2.189 916 -0.02(-1.01%)
May 10, 2019 2.212 2.212 2.212 2.212 404 +0.00(+0.00%)
May 09, 2019 2.204 2.212 2.189 2.212 5,914 +0.02(+1.02%)
May 08, 2019 2.198 2.198 2.189 2.189 13,804 -0.01(-0.67%)
May 07, 2019 2.189 2.204 2.189 2.204 5,208 -0.01(-0.34%)
May 06, 2019 2.212 2.212 2.212 2.212 3,514 -0.00(-0.03%)
May 03, 2019 2.234 2.234 2.212 2.212 673 +0.00(+0.21%)
May 02, 2019 2.219 2.226 2.201 2.208 47,267 -0.02(-0.84%)
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.