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

Deswell Inds Inc (NQ: DSWL )

2.540 +0.040 (+1.60%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 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 (%)
Jun 30, 2022 2.755 3.016 2.755 2.917 7,040 +0.15(+5.54%)
Jun 29, 2022 2.791 2.886 2.755 2.764 2,090 -0.21(-6.97%)
Jun 28, 2022 2.753 2.971 2.622 2.971 102,086 +0.27(+10.03%)
Jun 27, 2022 2.866 2.954 2.630 2.700 30,189 -0.18(-6.29%)
Jun 24, 2022 2.866 2.954 2.805 2.882 7,424 +0.06(+2.09%)
Jun 23, 2022 2.925 2.947 2.788 2.823 11,017 -0.08(-2.71%)
Jun 22, 2022 2.893 3.015 2.893 2.901 2,795 +0.02(+0.61%)
Jun 21, 2022 2.796 2.938 2.762 2.884 12,816 +0.05(+1.84%)
Jun 17, 2022 2.788 2.884 2.665 2.832 44,528 -0.03(-1.20%)
Jun 16, 2022 2.762 2.884 2.753 2.866 12,920 +0.20(+7.37%)
Jun 15, 2022 2.700 2.700 2.630 2.670 6,386 -0.00(-0.16%)
Jun 14, 2022 2.770 2.770 2.674 2.674 1,128 -0.08(-2.86%)
Jun 13, 2022 2.727 2.753 2.659 2.753 8,090 +0.04(+1.61%)
Jun 10, 2022 2.754 2.758 2.709 2.709 1,975 -0.01(-0.32%)
Jun 09, 2022 2.692 2.718 2.692 2.718 931 +0.00(+0.00%)
Jun 08, 2022 2.788 2.788 2.709 2.718 6,639 -0.03(-1.27%)
Jun 07, 2022 2.753 2.788 2.753 2.753 3,059 -0.01(-0.32%)
Jun 06, 2022 2.788 2.788 2.753 2.762 1,303 -0.02(-0.63%)
Jun 03, 2022 2.770 2.779 2.770 2.779 614 -0.01(-0.31%)
Jun 02, 2022 2.858 2.866 2.770 2.788 4,434 +0.01(+0.24%)
Jun 01, 2022 2.866 2.866 2.770 2.781 1,177 -0.02(-0.55%)
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%)
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.