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

Deswell Inds Inc (NQ: DSWL )

2.550 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 2.434 2.434 2.256 2.276 44,517 -0.14(-5.77%)
Jan 30, 2024 2.477 2.477 2.415 2.415 7,656 +0.03(+1.41%)
Jan 29, 2024 2.400 2.400 2.381 2.381 4,082 -0.04(-1.59%)
Jan 26, 2024 2.410 2.420 2.400 2.420 2,417 +0.00(+0.00%)
Jan 25, 2024 2.439 2.477 2.400 2.420 10,714 -0.01(-0.40%)
Jan 24, 2024 2.468 2.477 2.429 2.429 2,663 -0.00(-0.18%)
Jan 23, 2024 2.429 2.434 2.420 2.434 2,699 -0.04(-1.76%)
Jan 22, 2024 2.458 2.477 2.453 2.477 1,298 +0.10(+4.03%)
Jan 19, 2024 2.420 2.431 2.381 2.381 42,620 -0.09(-3.50%)
Jan 18, 2024 2.448 2.468 2.420 2.468 2,579 +0.05(+1.98%)
Jan 17, 2024 2.468 2.468 2.420 2.420 421 -0.03(-1.17%)
Jan 16, 2024 2.453 2.453 2.420 2.448 2,512 -0.01(-0.39%)
Jan 12, 2024 2.468 2.485 2.458 2.458 4,052 -0.01(-0.39%)
Jan 11, 2024 2.468 2.520 2.468 2.468 8,912 -0.02(-0.78%)
Jan 10, 2024 2.472 2.520 2.472 2.487 2,360 -0.04(-1.48%)
Jan 09, 2024 2.491 2.524 2.402 2.524 6,298 +0.03(+1.11%)
Jan 08, 2024 2.525 2.525 2.487 2.497 15,590 +0.02(+0.78%)
Jan 05, 2024 2.511 2.511 2.477 2.477 3,164 -0.03(-1.15%)
Jan 04, 2024 2.516 2.525 2.506 2.506 5,091 +0.04(+1.56%)
Jan 03, 2024 2.583 2.583 2.468 2.468 17,158 -0.09(-3.38%)
Jan 02, 2024 2.548 2.583 2.548 2.554 10,330 +0.01(+0.45%)
Dec 29, 2023 2.496 2.543 2.448 2.543 1,641 +0.03(+1.07%)
Dec 28, 2023 2.504 2.534 2.496 2.516 7,866 +0.03(+1.16%)
Dec 27, 2023 2.500 2.500 2.429 2.487 20,854 +0.04(+1.57%)
Dec 26, 2023 2.544 2.544 2.439 2.448 12,264 -0.10(-3.77%)
Dec 22, 2023 2.583 2.583 2.506 2.544 23,465 +0.11(+4.33%)
Dec 21, 2023 2.564 2.564 2.439 2.439 9,295 -0.12(-4.51%)
Dec 20, 2023 2.439 2.554 2.439 2.554 1,345 +0.12(+5.14%)
Dec 19, 2023 2.573 2.573 2.410 2.429 8,294 -0.14(-5.62%)
Dec 18, 2023 2.564 2.581 2.564 2.574 5,022 +0.01(+0.40%)
Dec 15, 2023 2.583 2.583 2.544 2.564 3,560 -0.02(-0.74%)
Dec 14, 2023 2.544 2.583 2.544 2.583 4,034 +0.04(+1.52%)
Dec 13, 2023 2.420 2.544 2.420 2.544 2,793 -0.04(-1.49%)
Dec 12, 2023 2.477 2.592 2.448 2.583 4,264 +0.17(+7.17%)
Dec 11, 2023 2.410 2.410 2.410 2.410 266 -0.05(-1.95%)
Dec 08, 2023 2.400 2.458 2.400 2.458 711 +0.00(+0.00%)
Dec 07, 2023 2.448 2.458 2.439 2.458 810 -0.04(-1.54%)
Dec 06, 2023 2.621 2.621 2.496 2.496 1,167 -0.13(-5.11%)
Dec 05, 2023 2.660 2.660 2.554 2.631 4,235 +0.01(+0.36%)
Dec 04, 2023 2.525 2.640 2.362 2.621 11,045 +0.10(+3.94%)
Dec 01, 2023 2.516 2.564 2.394 2.522 15,233 +0.02(+0.63%)
Nov 30, 2023 2.461 2.506 2.461 2.506 11,567 -0.10(-3.87%)
Nov 29, 2023 2.500 2.657 2.500 2.607 43,253 +0.24(+9.96%)
Nov 28, 2023 2.473 2.667 2.371 2.371 52,187 -0.12(-4.81%)
Nov 27, 2023 2.398 2.537 2.398 2.491 4,865 -0.02(-0.76%)
Nov 24, 2023 2.445 2.510 2.445 2.510 9,399 +0.06(+2.66%)
Nov 22, 2023 2.361 2.482 2.361 2.445 7,660 -0.01(-0.38%)
Nov 21, 2023 2.463 2.473 2.454 2.454 2,741 -0.01(-0.30%)
Nov 20, 2023 2.445 2.556 2.371 2.461 21,464 +0.10(+4.24%)
Nov 17, 2023 2.195 2.371 2.195 2.361 17,908 +0.17(+7.59%)
Nov 16, 2023 2.223 2.223 2.195 2.195 937 -0.07(-3.27%)
Nov 15, 2023 2.195 2.306 2.195 2.269 6,546 +0.04(+2.00%)
Nov 14, 2023 2.241 2.287 2.178 2.224 2,800 -0.03(-1.15%)
Nov 13, 2023 2.297 2.297 2.148 2.250 7,255 +0.19(+8.97%)
Nov 10, 2023 2.090 2.250 2.065 2.065 1,226 +0.00(+0.00%)
Nov 09, 2023 2.065 2.065 2.065 2.065 180 +0.02(+0.90%)
Nov 08, 2023 2.047 2.047 2.047 2.047 252 -0.08(-3.91%)
Nov 07, 2023 2.116 2.306 2.043 2.130 43,377 +0.10(+5.02%)
Nov 06, 2023 2.047 2.056 1.963 2.028 14,254 -0.04(-1.79%)
Nov 03, 2023 2.130 2.167 2.056 2.065 3,703 -0.06(-3.04%)
Nov 02, 2023 2.130 2.130 2.056 2.130 12,115 +0.06(+3.13%)
Nov 01, 2023 2.065 2.065 2.065 2.065 552 +0.02(+0.90%)
Oct 31, 2023 2.074 2.102 2.047 2.047 5,788 -0.01(-0.45%)
Oct 30, 2023 2.056 2.056 2.056 2.056 211 -0.04(-1.92%)
Oct 27, 2023 2.100 2.100 2.096 2.096 1,776 +0.02(+1.05%)
Oct 26, 2023 2.097 2.097 2.074 2.074 5,013 +0.00(+0.05%)
Oct 25, 2023 2.093 2.093 2.073 2.073 1,454 -0.03(-1.28%)
Oct 24, 2023 2.100 2.100 2.100 2.100 263 +0.01(+0.35%)
Oct 23, 2023 2.093 2.093 2.093 2.093 299 -0.05(-2.16%)
Oct 20, 2023 2.093 2.139 2.093 2.139 9,588 +0.01(+0.43%)
Oct 19, 2023 2.139 2.139 2.130 2.130 1,461 +0.03(+1.25%)
Oct 18, 2023 2.104 2.104 2.104 2.104 183 -0.05(-2.50%)
Oct 17, 2023 2.158 2.158 2.158 2.158 629 +0.06(+2.64%)
Oct 12, 2023 2.102 165 +0.01(+0.44%)
Oct 11, 2023 2.093 2.204 2.084 2.093 3,465 -0.12(-5.44%)
Oct 09, 2023 2.213 209 +0.04(+1.70%)
Oct 06, 2023 2.287 2.287 2.176 2.176 594 +0.02(+0.86%)
Oct 03, 2023 2.158 166 +0.00(+0.00%)
Oct 02, 2023 2.185 2.185 2.158 2.158 756 -0.04(-1.69%)
Sep 29, 2023 2.195 2.195 2.195 2.195 361 +0.00(+0.00%)
Sep 28, 2023 2.176 2.315 2.176 2.195 15,909 +0.02(+0.85%)
Sep 27, 2023 2.204 2.204 2.167 2.176 4,984 +0.03(+1.29%)
Sep 26, 2023 2.139 2.148 2.139 2.148 487 -0.00(-0.00%)
Sep 25, 2023 2.139 2.149 2.148 2.149 816 +0.01(+0.44%)
Sep 22, 2023 2.139 2.139 2.139 2.139 470 -0.01(-0.43%)
Sep 21, 2023 2.139 2.260 2.139 2.148 1,077 -0.11(-4.92%)
Sep 20, 2023 2.463 2.463 2.260 2.260 1,547 +0.06(+2.52%)
Sep 19, 2023 2.232 2.352 2.111 2.204 15,188 -0.06(-2.86%)
Sep 18, 2023 2.315 2.315 2.260 2.269 23,381 -0.05(-2.00%)
Sep 14, 2023 2.315 134 +0.00(+0.00%)
Sep 13, 2023 2.315 2.431 2.315 2.315 2,688 -0.06(-2.46%)
Sep 11, 2023 2.373 223 +0.06(+2.52%)
Sep 08, 2023 2.315 2.334 2.315 2.315 873 +0.00(+0.00%)
Sep 07, 2023 2.315 2.315 2.315 2.315 1,141 +0.04(+1.63%)
Sep 06, 2023 2.361 2.385 2.278 2.278 3,292 -0.04(-1.60%)
Sep 05, 2023 2.306 2.315 2.306 2.315 902 +0.00(+0.00%)
Aug 31, 2023 2.315 127 -0.07(-2.96%)
Aug 30, 2023 2.386 2.386 2.386 2.386 631 +0.07(+3.05%)
Aug 29, 2023 2.297 2.442 2.297 2.315 2,755 +0.01(+0.40%)
Aug 28, 2023 2.287 2.352 2.287 2.306 11,161 -0.01(-0.40%)
Aug 25, 2023 2.287 2.315 2.287 2.315 718 +0.02(+0.81%)
Aug 24, 2023 2.334 2.334 2.297 2.297 1,418 -0.03(-1.20%)
Aug 23, 2023 2.315 2.334 2.315 2.324 1,376 +0.01(+0.40%)
Aug 22, 2023 2.315 2.324 2.297 2.315 17,186 -0.03(-1.19%)
Aug 21, 2023 2.315 2.352 2.315 2.343 928 +0.01(+0.40%)
Aug 18, 2023 2.278 2.408 2.278 2.334 4,361 +0.06(+2.44%)
Aug 17, 2023 2.315 2.315 2.278 2.278 1,175 -0.05(-1.99%)
Aug 16, 2023 2.315 2.324 2.315 2.324 1,626 -0.03(-1.18%)
Aug 15, 2023 2.297 2.352 2.297 2.352 949 +0.07(+3.25%)
Aug 14, 2023 2.352 2.361 2.278 2.278 6,124 -0.06(-2.38%)
Aug 11, 2023 2.297 2.334 2.283 2.334 10,706 -0.02(-0.64%)
Aug 10, 2023 2.278 2.349 2.278 2.349 702 +0.08(+3.52%)
Aug 09, 2023 2.357 2.357 2.269 2.269 6,124 +0.00(+0.00%)
Aug 08, 2023 2.287 2.334 2.269 2.269 13,494 -0.01(-0.41%)
Aug 07, 2023 2.278 2.297 2.278 2.278 6,865 -0.02(-1.01%)
Aug 04, 2023 2.306 2.313 2.287 2.301 3,522 +0.00(+0.20%)
Aug 03, 2023 2.389 2.389 2.297 2.297 2,572 -0.07(-3.12%)
Aug 02, 2023 2.334 2.371 2.324 2.371 8,931 -0.01(-0.39%)
Aug 01, 2023 2.445 2.445 2.352 2.380 2,005 +0.00(+0.00%)
Jul 31, 2023 2.334 2.463 2.334 2.380 14,232 +0.01(+0.39%)
Jul 28, 2023 2.361 2.472 2.361 2.371 5,176 +0.01(+0.39%)
Jul 27, 2023 2.352 2.403 2.343 2.361 3,553 -0.03(-1.16%)
Jul 26, 2023 2.343 2.389 2.343 2.389 2,000 +0.01(+0.50%)
Jul 25, 2023 2.389 2.389 2.377 2.377 2,911 -0.01(-0.50%)
Jul 24, 2023 2.448 2.448 2.389 2.389 1,699 +0.00(+0.00%)
Jul 21, 2023 2.389 2.454 2.389 2.389 20,273 +0.00(+0.00%)
Jul 20, 2023 2.408 2.440 2.389 2.389 7,381 -0.02(-0.77%)
Jul 19, 2023 2.417 2.417 2.389 2.408 4,717 -0.03(-1.04%)
Jul 18, 2023 2.491 2.491 2.389 2.433 8,900 -0.06(-2.33%)
Jul 17, 2023 2.408 2.491 2.389 2.491 11,012 +0.04(+1.70%)
Jul 14, 2023 2.463 2.463 2.417 2.449 802 -0.03(-1.31%)
Jul 13, 2023 2.398 2.482 2.394 2.482 1,904 +0.09(+3.88%)
Jul 12, 2023 2.398 2.445 2.389 2.389 8,342 +0.00(+0.15%)
Jul 11, 2023 2.408 2.431 2.386 2.386 2,445 -0.04(-1.67%)
Jul 10, 2023 2.427 2.427 2.426 2.426 1,137 -0.02(-0.95%)
Jul 07, 2023 2.463 2.528 2.426 2.449 2,142 +0.06(+2.64%)
Jul 06, 2023 2.408 2.408 2.386 2.386 1,984 -0.00(-0.12%)
Jul 05, 2023 2.528 2.528 2.337 2.389 15,988 -0.13(-5.32%)
Jul 03, 2023 2.537 2.537 2.487 2.523 2,261 +0.09(+3.61%)
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%)
Apr 03, 2023 2.382 2.382 2.355 2.355 690 -0.01(-0.38%)
Mar 31, 2023 2.311 2.373 2.311 2.364 4,130 +0.04(+1.92%)
Mar 30, 2023 2.320 2.373 2.320 2.320 5,768 -0.04(-1.89%)
Mar 29, 2023 2.364 2.373 2.364 2.364 3,746 +0.02(+0.72%)
Mar 27, 2023 2.347 131 -0.03(-1.09%)
Mar 24, 2023 2.302 2.373 2.302 2.373 2,190 +0.06(+2.70%)
Mar 23, 2023 2.449 2.449 2.284 2.311 24,830 -0.10(-4.07%)
Mar 22, 2023 2.418 2.418 2.409 2.409 1,996 -0.04(-1.82%)
Mar 21, 2023 2.453 2.453 2.453 2.453 827 +0.04(+1.48%)
Mar 20, 2023 2.525 2.525 2.418 2.418 2,443 -0.06(-2.52%)
Mar 17, 2023 2.427 2.480 2.418 2.480 2,357 +0.06(+2.58%)
Mar 16, 2023 2.418 2.560 2.418 2.418 2,761 +0.01(+0.37%)
Mar 15, 2023 2.596 2.596 2.409 2.409 24,249 -0.19(-7.22%)
Mar 14, 2023 2.462 2.596 2.462 2.596 18,361 +0.14(+5.82%)
Mar 13, 2023 2.462 2.534 2.453 2.453 45,679 -0.01(-0.36%)
Mar 10, 2023 2.511 2.511 2.462 2.462 2,062 -0.02(-0.72%)
Mar 09, 2023 2.516 2.537 2.471 2.480 8,611 -0.04(-1.42%)
Mar 08, 2023 2.543 2.556 2.516 2.516 9,176 -0.04(-1.39%)
Mar 07, 2023 2.551 2.555 2.543 2.551 20,494 -0.00(-0.01%)
Mar 06, 2023 2.587 2.587 2.543 2.551 9,866 -0.04(-1.72%)
Mar 03, 2023 2.666 2.666 2.596 2.596 8,471 +0.00(+0.00%)
Mar 02, 2023 2.578 2.596 2.569 2.596 4,085 -0.08(-2.97%)
Mar 01, 2023 2.676 2.676 2.676 2.676 348 +0.10(+3.78%)
Feb 27, 2023 2.578 267 +0.05(+2.12%)
Feb 24, 2023 2.659 2.675 2.498 2.525 15,825 -0.19(-7.07%)
Feb 23, 2023 2.685 2.717 2.614 2.717 17,280 +0.03(+1.17%)
Feb 22, 2023 2.685 2.685 2.685 2.685 255 -0.02(-0.66%)
Feb 17, 2023 2.703 30 +0.00(+0.00%)
Feb 16, 2023 2.721 2.721 2.703 2.703 4,884 +0.00(+0.00%)
Feb 15, 2023 2.703 2.712 2.703 2.703 4,546 +0.00(+0.00%)
Feb 14, 2023 2.721 2.721 2.703 2.703 1,456 -0.02(-0.66%)
Feb 13, 2023 2.757 2.757 2.712 2.721 1,855 -0.00(-0.00%)
Feb 10, 2023 2.721 2.721 2.721 2.721 8,860 +0.04(+1.33%)
Feb 09, 2023 2.814 2.814 2.685 2.685 28,166 -0.09(-3.22%)
Feb 08, 2023 2.801 2.801 2.775 2.775 4,897 -0.03(-0.95%)
Feb 07, 2023 2.819 2.819 2.801 2.801 1,686 -0.01(-0.35%)
Feb 06, 2023 2.819 2.819 2.801 2.811 9,566 +0.01(+0.35%)
Feb 03, 2023 2.801 2.801 2.801 2.801 743 +0.00(+0.00%)
Feb 02, 2023 2.810 2.828 2.801 2.801 19,735 +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.