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 (%)
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%)
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.