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

Deswell Inds Inc (NQ: DSWL )

2.465 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Mar 31, 2021 2.999 2.999 2.938 2.954 8,165 -0.05(-1.67%)
Mar 30, 2021 2.954 3.080 2.929 3.005 18,743 +0.03(+0.84%)
Mar 29, 2021 3.013 3.063 2.936 2.980 30,785 -0.04(-1.39%)
Mar 26, 2021 2.946 3.055 2.938 3.021 18,519 +0.03(+1.12%)
Mar 25, 2021 2.980 3.139 2.929 2.988 20,769 -0.07(-2.19%)
Mar 24, 2021 3.055 3.097 2.996 3.055 28,130 +0.03(+1.11%)
Mar 23, 2021 3.055 3.058 2.980 3.021 31,439 -0.05(-1.63%)
Mar 22, 2021 3.247 3.247 3.021 3.072 35,467 +0.06(+1.95%)
Mar 19, 2021 3.055 3.072 2.971 3.013 45,282 -0.01(-0.28%)
Mar 18, 2021 3.038 3.055 3.021 3.021 7,197 -0.04(-1.32%)
Mar 17, 2021 3.047 3.089 3.030 3.062 7,094 -0.03(-0.86%)
Mar 16, 2021 3.072 3.139 2.954 3.088 33,234 +0.06(+1.93%)
Mar 15, 2021 3.063 3.075 3.013 3.030 13,666 -0.02(-0.55%)
Mar 12, 2021 3.080 3.080 3.047 3.047 10,036 -0.03(-1.09%)
Mar 11, 2021 3.130 3.139 3.080 3.080 17,533 -0.03(-0.81%)
Mar 10, 2021 3.114 3.197 3.072 3.105 42,018 -0.01(-0.27%)
Mar 09, 2021 3.105 3.281 3.055 3.114 57,902 +0.05(+1.64%)
Mar 08, 2021 2.929 3.172 2.929 3.063 25,385 +0.08(+2.71%)
Mar 05, 2021 2.929 3.013 2.890 2.983 39,189 -0.00(-0.04%)
Mar 04, 2021 3.131 3.155 2.846 2.984 41,588 -0.18(-5.69%)
Mar 03, 2021 3.063 3.206 3.063 3.164 9,029 +0.07(+2.16%)
Mar 02, 2021 3.172 3.172 3.047 3.097 16,300 +0.01(+0.27%)
Mar 01, 2021 3.130 3.348 3.047 3.088 59,181 +0.04(+1.37%)
Feb 26, 2021 3.214 3.214 3.030 3.047 18,997 -0.01(-0.28%)
Feb 25, 2021 2.971 3.139 2.971 3.055 37,158 +0.08(+2.82%)
Feb 24, 2021 3.130 3.130 2.846 2.971 23,108 -0.07(-2.34%)
Feb 23, 2021 2.980 3.122 2.837 3.043 49,709 +0.06(+2.11%)
Feb 22, 2021 3.013 3.323 2.971 2.980 109,744 +0.02(+0.56%)
Feb 19, 2021 2.837 3.047 2.837 2.963 14,098 +0.07(+2.31%)
Feb 18, 2021 2.913 2.980 2.837 2.896 16,108 -0.02(-0.57%)
Feb 17, 2021 3.055 3.164 2.904 2.913 31,472 -0.24(-7.69%)
Feb 16, 2021 2.871 3.197 2.871 3.155 100,020 +0.28(+9.59%)
Feb 12, 2021 2.854 2.896 2.812 2.879 9,916 +0.02(+0.58%)
Feb 11, 2021 2.837 2.896 2.792 2.862 11,535 +0.05(+1.79%)
Feb 10, 2021 2.888 2.888 2.728 2.812 26,219 +0.02(+0.60%)
Feb 09, 2021 2.731 2.888 2.731 2.795 29,596 +0.08(+2.77%)
Feb 08, 2021 2.804 2.804 2.720 2.720 14,870 -0.08(-2.98%)
Feb 05, 2021 2.728 2.871 2.712 2.804 34,171 +0.08(+2.76%)
Feb 04, 2021 2.703 2.761 2.703 2.728 9,149 +0.02(+0.57%)
Feb 03, 2021 2.737 2.737 2.687 2.713 3,645 -0.02(-0.87%)
Feb 02, 2021 2.687 2.737 2.645 2.737 6,381 +0.03(+1.24%)
Feb 01, 2021 2.678 2.720 2.678 2.703 6,455 +0.03(+1.25%)
Jan 29, 2021 2.661 2.728 2.637 2.670 16,368 +0.01(+0.31%)
Jan 28, 2021 2.595 2.662 2.595 2.662 24,422 +0.03(+0.95%)
Jan 27, 2021 2.703 2.821 2.636 2.636 6,195 -0.07(-2.51%)
Jan 26, 2021 2.745 2.795 2.696 2.704 9,864 +0.00(+0.12%)
Jan 25, 2021 2.695 2.728 2.595 2.701 19,200 -0.01(-0.39%)
Jan 22, 2021 2.787 2.896 2.670 2.712 39,428 -0.03(-1.02%)
Jan 21, 2021 2.703 2.896 2.703 2.740 68,497 +0.04(+1.34%)
Jan 20, 2021 2.712 2.712 2.687 2.703 5,419 +0.02(+0.62%)
Jan 19, 2021 2.620 2.687 2.620 2.687 5,396 +0.08(+3.22%)
Jan 15, 2021 2.703 2.712 2.603 2.603 8,244 +0.01(+0.32%)
Jan 14, 2021 2.595 2.595 2.553 2.595 25,619 +0.02(+0.65%)
Jan 13, 2021 2.569 2.595 2.561 2.578 3,047 +0.02(+0.65%)
Jan 12, 2021 2.553 2.569 2.553 2.561 2,849 -0.01(-0.33%)
Jan 11, 2021 2.578 2.645 2.561 2.569 4,721 -0.01(-0.32%)
Jan 08, 2021 2.561 2.628 2.561 2.578 3,584 -0.07(-2.53%)
Jan 07, 2021 2.695 2.695 2.586 2.645 1,615 +0.08(+2.93%)
Jan 06, 2021 2.519 2.670 2.519 2.569 21,336 -0.10(-3.76%)
Jan 05, 2021 2.461 2.678 2.444 2.670 107,156 +0.21(+8.50%)
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.