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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 (%)
Jun 30, 2023 2.569 2.569 2.373 2.436 33,145 -0.04(-1.44%)
Jun 29, 2023 2.400 2.471 2.400 2.471 7,328 +0.03(+1.02%)
Jun 28, 2023 2.442 2.446 2.391 2.446 4,964 -0.01(-0.29%)
Jun 27, 2023 2.428 2.453 2.391 2.453 6,706 +0.05(+2.28%)
Jun 26, 2023 2.429 2.453 2.399 2.399 914 +0.01(+0.32%)
Jun 23, 2023 2.373 2.391 2.373 2.391 728 -0.02(-0.74%)
Jun 22, 2023 2.409 2.409 2.409 2.409 649 -0.04(-1.46%)
Jun 21, 2023 2.444 2.444 2.444 2.444 145 +0.03(+1.11%)
Jun 20, 2023 2.391 2.453 2.382 2.418 3,824 +0.03(+1.12%)
Jun 16, 2023 2.436 2.436 2.373 2.391 2,531 -0.02(-0.86%)
Jun 15, 2023 2.404 2.436 2.382 2.412 1,368 +0.01(+0.49%)
Jun 14, 2023 2.400 2.400 2.400 2.400 1,275 -0.01(-0.37%)
Jun 13, 2023 2.382 2.409 2.364 2.409 5,456 -0.02(-0.79%)
Jun 12, 2023 2.453 2.453 2.364 2.428 13,369 -0.01(-0.31%)
Jun 09, 2023 2.436 2.436 2.436 2.436 740 +0.06(+2.63%)
Jun 08, 2023 2.516 2.516 2.373 2.373 1,024 -0.16(-6.34%)
Jun 07, 2023 2.382 2.534 2.382 2.534 828 +0.14(+5.97%)
Jun 06, 2023 2.373 2.418 2.364 2.391 17,522 -0.02(-0.74%)
Jun 05, 2023 2.569 2.569 2.373 2.409 4,538 +0.04(+1.89%)
Jun 02, 2023 2.364 2.364 2.364 2.364 1,166 +0.00(+0.00%)
Jun 01, 2023 2.391 2.462 2.364 2.364 5,140 -0.01(-0.38%)
May 31, 2023 2.373 2.485 2.373 2.373 1,062 -0.00(-0.00%)
May 30, 2023 2.418 2.578 2.373 2.373 4,291 -0.04(-1.48%)
May 26, 2023 2.548 2.548 2.409 2.409 1,192 -0.01(-0.37%)
May 25, 2023 2.382 2.418 2.382 2.418 708 +0.04(+1.70%)
May 24, 2023 2.382 2.418 2.373 2.377 2,761 -0.00(-0.20%)
May 23, 2023 2.382 2.382 2.382 2.382 293 -0.01(-0.37%)
May 22, 2023 2.418 2.426 2.391 2.391 1,669 -0.07(-2.85%)
May 19, 2023 2.409 2.461 2.409 2.461 992 +0.06(+2.55%)
May 18, 2023 2.400 2.400 2.400 2.400 339 +0.03(+1.13%)
May 17, 2023 2.364 2.373 2.364 2.373 1,688 -0.06(-2.56%)
May 16, 2023 2.364 2.436 2.364 2.436 781 +0.06(+2.63%)
May 15, 2023 2.457 2.457 2.364 2.373 2,544 -0.11(-4.32%)
May 12, 2023 2.382 2.480 2.382 2.480 817 +0.09(+3.77%)
May 11, 2023 2.373 2.428 2.373 2.390 3,079 +0.02(+0.71%)
May 10, 2023 2.373 2.373 2.373 2.373 3,348 -0.01(-0.37%)
May 09, 2023 2.382 2.440 2.373 2.382 1,315 -0.08(-3.26%)
May 08, 2023 2.453 2.471 2.373 2.462 9,018 +0.04(+1.85%)
May 05, 2023 2.516 2.516 2.373 2.418 1,535 -0.01(-0.37%)
May 04, 2023 2.427 2.427 2.427 2.427 363 +0.00(+0.00%)
May 03, 2023 2.409 2.427 2.409 2.427 513 -0.02(-0.76%)
May 02, 2023 2.516 2.522 2.391 2.445 6,583 -0.06(-2.48%)
May 01, 2023 2.389 2.516 2.389 2.507 10,439 +0.14(+6.05%)
Apr 28, 2023 2.391 2.391 2.364 2.364 1,143 -0.00(-0.01%)
Apr 26, 2023 2.365 15 +0.00(+0.02%)
Apr 25, 2023 2.391 2.391 2.364 2.364 10,684 -0.03(-1.12%)
Apr 24, 2023 2.382 2.391 2.364 2.391 3,585 +0.01(+0.37%)
Apr 21, 2023 2.373 2.382 2.373 2.382 728 +0.01(+0.57%)
Apr 20, 2023 2.364 2.381 2.364 2.369 955 +0.04(+1.72%)
Apr 19, 2023 2.337 2.353 2.328 2.328 3,111 -0.03(-1.14%)
Apr 18, 2023 2.328 2.384 2.320 2.355 6,077 -0.03(-1.31%)
Apr 14, 2023 2.386 288 +0.05(+2.10%)
Apr 13, 2023 2.328 2.355 2.320 2.337 4,483 -0.03(-1.13%)
Apr 12, 2023 2.320 2.364 2.320 2.364 2,990 -0.00(-0.20%)
Apr 11, 2023 2.337 2.444 2.320 2.369 20,315 +0.03(+1.35%)
Apr 10, 2023 2.320 2.364 2.320 2.337 7,312 +0.02(+0.77%)
Apr 06, 2023 2.320 2.320 2.320 2.320 394 -0.06(-2.62%)
Apr 05, 2023 2.328 2.382 2.328 2.382 755 +0.04(+1.71%)
Apr 04, 2023 2.342 2.364 2.325 2.342 1,388 -0.01(-0.57%)
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.