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

Deswell Inds Inc (NQ: DSWL )

2.525 -0.025 (-0.98%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 23, 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 (%)
Nov 30, 2020 2.355 2.427 2.355 2.371 13,613 +0.02(+1.03%)
Nov 27, 2020 2.435 2.435 2.347 2.347 3,235 -0.13(-5.19%)
Nov 25, 2020 2.531 2.531 2.443 2.475 6,221 +0.01(+0.33%)
Nov 24, 2020 2.588 2.612 2.427 2.467 6,917 -0.13(-5.09%)
Nov 23, 2020 2.415 2.644 2.413 2.600 28,214 -0.04(-1.59%)
Nov 20, 2020 2.676 2.692 2.572 2.642 12,941 +0.06(+2.25%)
Nov 19, 2020 2.502 2.713 2.463 2.584 48,323 +0.11(+4.26%)
Nov 18, 2020 2.423 2.478 2.416 2.478 21,671 +0.06(+2.59%)
Nov 17, 2020 2.275 2.416 2.257 2.416 15,138 +0.11(+4.75%)
Nov 16, 2020 2.345 2.345 2.306 2.306 10,293 +0.02(+1.02%)
Nov 13, 2020 2.228 2.314 2.228 2.283 9,977 +0.05(+2.10%)
Nov 12, 2020 2.251 2.275 2.228 2.236 15,103 -0.07(-3.05%)
Nov 11, 2020 2.290 2.345 2.236 2.306 22,181 +0.06(+2.79%)
Nov 10, 2020 2.212 2.392 2.212 2.244 33,655 +0.06(+2.87%)
Nov 09, 2020 2.228 2.228 2.097 2.181 46,289 -0.01(-0.54%)
Nov 06, 2020 2.204 2.212 2.193 2.193 2,814 +0.04(+2.00%)
Nov 05, 2020 2.150 2.150 2.150 2.150 8,203 -0.01(-0.36%)
Nov 04, 2020 2.158 2.298 2.150 2.158 25,442 +0.00(+0.00%)
Nov 03, 2020 2.150 2.173 2.150 2.158 5,587 +0.02(+1.10%)
Nov 02, 2020 2.134 2.189 2.134 2.134 5,083 -0.04(-1.86%)
Oct 30, 2020 2.327 2.327 2.035 2.174 22,002 +0.02(+0.78%)
Oct 29, 2020 2.204 2.314 2.026 2.158 6,012 +0.01(+0.36%)
Oct 28, 2020 2.215 2.215 2.126 2.150 20,680 +0.01(+0.36%)
Oct 27, 2020 2.126 2.150 2.126 2.142 14,873 -0.02(-1.08%)
Oct 26, 2020 2.111 2.186 2.111 2.165 47,642 +0.06(+2.97%)
Oct 23, 2020 2.056 2.189 2.040 2.103 20,595 -0.02(-0.74%)
Oct 22, 2020 2.040 2.345 1.988 2.119 309,329 +0.08(+3.84%)
Oct 21, 2020 2.087 2.111 2.033 2.040 13,837 -0.09(-4.17%)
Oct 20, 2020 2.212 2.439 2.056 2.129 315,971 -0.06(-2.73%)
Oct 19, 2020 2.165 2.189 2.165 2.189 6,514 +0.01(+0.36%)
Oct 16, 2020 2.189 2.189 2.118 2.181 10,233 +0.00(+0.00%)
Oct 15, 2020 2.173 2.189 2.111 2.181 4,183 +0.01(+0.54%)
Oct 14, 2020 2.142 2.189 2.142 2.169 7,837 +0.07(+3.35%)
Oct 13, 2020 2.122 2.122 2.099 2.099 1,574 -0.07(-3.07%)
Oct 12, 2020 2.119 2.188 2.119 2.165 13,929 +0.04(+1.84%)
Oct 09, 2020 2.040 2.126 2.040 2.126 2,686 +0.01(+0.69%)
Oct 08, 2020 2.111 2.126 2.095 2.112 10,081 +0.03(+1.56%)
Oct 07, 2020 2.103 2.103 2.072 2.079 1,865 +0.04(+1.92%)
Oct 06, 2020 2.111 2.173 2.040 2.040 5,909 -0.07(-3.24%)
Oct 05, 2020 2.041 2.142 2.041 2.109 18,690 -0.04(-1.92%)
Oct 02, 2020 2.158 2.158 2.119 2.150 3,965 +0.07(+3.38%)
Oct 01, 2020 2.119 2.181 1.992 2.079 17,569 -0.04(-1.84%)
Sep 30, 2020 2.228 2.337 2.119 2.119 17,276 -0.13(-5.90%)
Sep 29, 2020 1.978 2.541 1.978 2.251 705,545 +0.25(+12.72%)
Sep 28, 2020 1.986 2.017 1.970 1.997 10,229 +0.01(+0.59%)
Sep 25, 2020 1.970 1.986 1.939 1.986 2,430 -0.00(-0.04%)
Sep 24, 2020 1.970 2.001 1.970 1.986 16,542 +0.02(+0.83%)
Sep 23, 2020 1.970 1.986 1.970 1.970 7,259 -0.02(-0.79%)
Sep 22, 2020 1.954 1.986 1.954 1.986 4,651 -0.01(-0.39%)
Sep 21, 2020 1.986 1.993 1.986 1.993 8,612 +0.03(+1.59%)
Sep 18, 2020 1.954 2.017 1.950 1.962 27,886 -0.01(-0.40%)
Sep 17, 2020 1.978 1.978 1.970 1.970 4,351 +0.00(+0.00%)
Sep 16, 2020 1.970 1.978 1.962 1.970 7,328 +0.01(+0.40%)
Sep 15, 2020 1.970 1.978 1.962 1.962 4,326 +0.00(+0.20%)
Sep 14, 2020 1.954 1.973 1.954 1.958 14,471 +0.04(+2.20%)
Sep 11, 2020 1.962 1.962 1.901 1.916 2,942 -0.04(-1.96%)
Sep 10, 2020 1.954 1.962 1.939 1.954 21,443 +0.00(+0.00%)
Sep 09, 2020 1.954 1.970 1.954 1.954 17,937 +0.00(+0.00%)
Sep 08, 2020 1.931 1.962 1.931 1.954 3,109 +0.07(+3.73%)
Sep 04, 2020 1.954 1.962 1.884 1.884 26,607 -0.03(-1.63%)
Sep 03, 2020 1.954 1.978 1.915 1.915 25,160 -0.04(-2.00%)
Sep 02, 2020 1.954 1.993 1.954 1.954 26,638 +0.02(+1.09%)
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.