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 (%)
Oct 31, 2019 1.870 1.881 1.870 1.881 1,224 +0.00(+0.22%)
Oct 30, 2019 1.870 1.950 1.870 1.877 5,360 -0.07(-3.74%)
Oct 29, 2019 1.870 1.950 1.870 1.950 1,570 +0.07(+3.71%)
Oct 28, 2019 1.880 1.880 1.880 1.880 873 +0.01(+0.56%)
Oct 25, 2019 1.870 1.877 1.870 1.870 684 +0.00(+0.00%)
Oct 24, 2019 1.870 1.870 1.870 1.870 1,404 -0.03(-1.81%)
Oct 23, 2019 1.904 1.904 1.904 1 +0.00(+0.00%)
Oct 22, 2019 1.891 1.904 1.891 1.904 1,584 -0.01(-0.30%)
Oct 21, 2019 1.870 1.910 1.870 1.910 3,698 +0.04(+2.15%)
Oct 18, 2019 1.891 1.891 1.870 1.870 7,120 -0.07(-3.76%)
Oct 17, 2019 1.870 1.943 1.870 1.943 2,003 +0.08(+4.31%)
Oct 16, 2019 1.862 1.862 1.862 1.862 3,636 -0.02(-0.87%)
Oct 15, 2019 1.870 1.879 1.870 1.879 453 -0.01(-0.40%)
Oct 14, 2019 1.886 1.886 1.886 1.886 1,136 +0.01(+0.49%)
Oct 11, 2019 1.877 1.877 1.877 1.877 1,780 +0.00(+0.00%)
Oct 10, 2019 1.957 1.957 1.877 1.877 1,361 -0.08(-4.10%)
Oct 09, 2019 1.957 1.957 1.957 6 +0.00(+0.00%)
Oct 08, 2019 1.957 1.957 1.957 1.957 377 -0.01(-0.37%)
Oct 07, 2019 1.965 1.965 1.965 27 +0.00(+0.00%)
Oct 04, 2019 1.965 1.965 1.965 23 +0.00(+0.00%)
Oct 03, 2019 1.913 1.965 1.862 1.965 19,222 +0.10(+5.49%)
Oct 02, 2019 1.884 2.023 1.862 1.862 27,845 -0.01(-0.39%)
Oct 01, 2019 1.870 2.023 1.870 1.870 49,918 -0.07(-3.46%)
Sep 30, 2019 1.870 2.024 1.870 1.937 5,134 +0.05(+2.72%)
Sep 27, 2019 2.001 2.001 1.885 1.885 5,614 -0.03(-1.47%)
Sep 26, 2019 1.913 1.913 1.913 45 +0.00(+0.00%)
Sep 25, 2019 1.915 1.915 1.913 1.913 338 +0.02(+1.02%)
Sep 24, 2019 1.966 1.966 1.894 1.894 1,730 -0.09(-4.42%)
Sep 23, 2019 1.982 1.982 1.982 94 +0.00(+0.00%)
Sep 20, 2019 1.943 1.982 1.943 1.982 3,560 +0.01(+0.50%)
Sep 19, 2019 1.972 1.972 1.972 58 +0.00(+0.00%)
Sep 18, 2019 1.972 1.972 1.972 1.972 590 +0.07(+3.61%)
Sep 17, 2019 1.903 1.903 1.903 41 +0.00(+0.00%)
Sep 16, 2019 1.903 1.903 1.903 1.903 1,091 +0.01(+0.62%)
Sep 13, 2019 1.891 1.891 1.891 1.891 1,369 -0.08(-3.99%)
Sep 12, 2019 1.913 2.037 1.913 1.970 1,248 +0.09(+4.53%)
Sep 11, 2019 1.884 1.899 1.862 1.885 35,771 -0.01(-0.75%)
Sep 10, 2019 1.884 1.928 1.884 1.899 11,793 +0.01(+0.78%)
Sep 09, 2019 1.862 2.004 1.862 1.884 5,913 +0.05(+2.79%)
Sep 06, 2019 1.833 1.833 1.833 1.833 958 -0.09(-4.92%)
Sep 05, 2019 1.928 1.928 1.928 1.928 625 -0.04(-1.86%)
Sep 04, 2019 1.935 2.008 1.935 1.965 3,017 +0.03(+1.31%)
Sep 03, 2019 1.935 1.939 1.935 1.939 1,482 -0.03(-1.29%)
Aug 30, 2019 1.935 1.964 1.935 1.964 1,095 +0.03(+1.51%)
Aug 29, 2019 1.935 1.935 1.935 1.935 684 -0.06(-2.93%)
Aug 28, 2019 1.935 1.994 1.935 1.994 821 +0.05(+2.81%)
Aug 27, 2019 1.935 2.032 1.935 1.939 11,543 -0.09(-4.59%)
Aug 26, 2019 1.935 2.033 1.935 2.033 1,989 -0.01(-0.25%)
Aug 23, 2019 1.935 2.140 1.935 2.038 10,954 +0.10(+5.28%)
Aug 22, 2019 1.935 1.935 1.935 1.935 672 -0.01(-0.50%)
Aug 21, 2019 1.935 1.945 1.935 1.945 695 -0.00(-0.06%)
Aug 20, 2019 1.935 1.950 1.935 1.946 1,632 +0.00(+0.19%)
Aug 19, 2019 1.935 1.943 1.935 1.943 4,521 -0.01(-0.26%)
Aug 16, 2019 1.935 1.948 1.935 1.948 821 +0.00(+0.14%)
Aug 15, 2019 1.935 1.950 1.935 1.945 7,010 +0.01(+0.50%)
Aug 14, 2019 1.935 1.943 1.935 1.935 17,194 +0.00(+0.00%)
Aug 13, 2019 1.935 1.935 1.935 1.935 644 +0.00(+0.00%)
Aug 12, 2019 1.935 1.935 1.935 1.935 1,235 -0.02(-1.12%)
Aug 09, 2019 1.935 1.957 1.935 1.957 1,643 +0.02(+1.11%)
Aug 08, 2019 1.935 1.936 1.935 1.936 12,148 -0.01(-0.65%)
Aug 07, 2019 1.948 1.948 1.935 1.948 2,603 -0.03(-1.55%)
Aug 06, 2019 1.935 1.979 1.935 1.979 2,608 +0.03(+1.50%)
Aug 05, 2019 1.965 1.979 1.950 1.950 8,414 -0.03(-1.48%)
Aug 02, 2019 1.979 1.979 1.979 4 +0.00(+0.00%)
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.