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

Deswell Inds Inc (NQ: DSWL )

2.445 +0.055 (+2.29%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 (%)
May 31, 2022 2.866 2.866 2.762 2.796 1,655 -0.06(-2.14%)
May 27, 2022 2.866 2.866 2.735 2.858 3,856 +0.01(+0.31%)
May 26, 2022 2.849 2.862 2.823 2.849 7,594 -0.12(-4.12%)
May 25, 2022 2.936 2.971 2.936 2.971 1,343 +0.01(+0.30%)
May 24, 2022 2.954 2.971 2.954 2.963 26,887 +0.11(+3.99%)
May 23, 2022 2.936 2.936 2.840 2.849 1,286 -0.09(-2.98%)
May 20, 2022 2.849 2.993 2.849 2.936 4,962 +0.07(+2.44%)
May 19, 2022 2.971 3.006 2.866 2.866 1,385 -0.12(-4.09%)
May 18, 2022 2.863 2.989 2.863 2.989 1,125 +0.03(+1.18%)
May 16, 2022 2.954 226 +0.03(+0.90%)
May 13, 2022 2.919 2.976 2.840 2.928 5,573 -0.03(-1.18%)
May 12, 2022 2.989 2.989 2.926 2.963 4,745 -0.02(-0.59%)
May 11, 2022 3.076 3.076 2.980 2.980 1,035 -0.03(-1.16%)
May 10, 2022 2.989 3.024 2.989 3.015 1,801 -0.04(-1.43%)
May 09, 2022 2.989 3.085 2.980 3.059 4,269 +0.07(+2.34%)
May 06, 2022 3.065 3.065 2.989 2.989 1,729 -0.11(-3.66%)
May 05, 2022 3.068 3.133 3.068 3.102 1,749 -0.01(-0.28%)
May 04, 2022 3.073 3.128 3.059 3.111 3,543 +0.02(+0.56%)
May 03, 2022 2.980 3.102 2.980 3.094 5,897 +0.07(+2.31%)
May 02, 2022 3.076 3.076 3.024 3.024 1,961 -0.07(-2.26%)
Apr 29, 2022 3.094 3.102 3.094 3.094 2,218 +0.04(+1.44%)
Apr 28, 2022 3.050 3.059 3.048 3.050 2,420 +0.06(+1.88%)
Apr 27, 2022 3.024 3.024 2.980 2.994 1,195 -0.04(-1.28%)
Apr 26, 2022 3.076 3.076 2.985 3.032 2,658 -0.05(-1.70%)
Apr 25, 2022 3.015 3.089 3.015 3.085 3,581 -0.08(-2.49%)
Apr 22, 2022 3.146 3.164 3.137 3.164 9,693 +0.02(+0.56%)
Apr 21, 2022 3.059 3.190 3.059 3.146 10,287 -0.01(-0.25%)
Apr 20, 2022 3.129 3.155 3.129 3.154 963 -0.04(-1.39%)
Apr 19, 2022 3.190 3.274 3.190 3.198 1,287 +0.10(+3.19%)
Apr 18, 2022 3.242 3.242 3.085 3.100 1,917 -0.15(-4.66%)
Apr 14, 2022 3.120 3.303 3.120 3.251 7,519 +0.14(+4.49%)
Apr 13, 2022 3.312 3.312 3.111 3.111 15,272 -0.20(-6.07%)
Apr 12, 2022 3.268 3.316 3.207 3.312 15,587 +0.07(+2.16%)
Apr 11, 2022 3.207 3.321 3.059 3.242 26,593 +0.00(+0.00%)
Apr 08, 2022 3.242 3.242 3.242 3.242 401 -0.05(-1.60%)
Apr 07, 2022 3.295 3.295 3.295 3.295 663 -0.13(-3.82%)
Apr 06, 2022 3.391 3.426 3.391 3.426 1,913 +0.02(+0.51%)
Apr 05, 2022 3.417 3.434 3.408 3.408 1,882 +0.14(+4.28%)
Apr 04, 2022 3.437 3.439 3.225 3.268 17,575 -0.08(-2.35%)
Apr 01, 2022 3.251 3.347 3.251 3.347 1,001 +0.15(+4.64%)
Mar 31, 2022 3.198 3.198 3.198 3.198 242 -0.24(-6.87%)
Mar 30, 2022 3.356 3.452 3.356 3.434 11,904 +0.07(+2.08%)
Mar 29, 2022 3.365 3.408 3.365 3.365 1,556 +0.10(+2.94%)
Mar 28, 2022 3.347 3.408 3.190 3.268 10,796 -0.02(-0.53%)
Mar 25, 2022 3.452 3.452 3.242 3.286 4,311 -0.12(-3.47%)
Mar 24, 2022 3.347 3.404 3.347 3.404 522 -0.02(-0.64%)
Mar 23, 2022 3.365 3.426 3.363 3.426 2,730 +0.00(+0.00%)
Mar 22, 2022 3.365 3.426 3.365 3.426 3,807 +0.12(+3.70%)
Mar 21, 2022 3.277 3.303 3.233 3.303 6,040 -0.02(-0.53%)
Mar 18, 2022 3.321 3.321 3.321 3.321 486 +0.07(+2.26%)
Mar 16, 2022 3.248 184 -0.10(-2.97%)
Mar 15, 2022 3.260 3.347 3.251 3.347 6,159 +0.10(+3.23%)
Mar 14, 2022 3.321 3.385 3.242 3.242 3,761 -0.05(-1.40%)
Mar 11, 2022 3.233 3.288 3.190 3.288 5,373 +0.11(+3.33%)
Mar 10, 2022 3.164 3.216 3.059 3.182 13,379 +0.04(+1.14%)
Mar 09, 2022 3.129 3.198 3.111 3.146 24,529 -0.03(-0.83%)
Mar 08, 2022 3.120 3.207 2.971 3.172 12,671 -0.02(-0.55%)
Mar 07, 2022 3.251 3.251 3.146 3.190 18,517 -0.06(-1.88%)
Mar 04, 2022 3.295 3.321 3.251 3.251 3,956 -0.03(-1.06%)
Mar 03, 2022 3.303 3.303 3.277 3.286 4,399 +0.01(+0.27%)
Mar 02, 2022 3.190 3.299 3.190 3.277 7,455 -0.04(-1.32%)
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.