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

Deswell Inds Inc (NQ: DSWL )

2.550 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 3.552 3.601 3.552 3.560 5,678 -0.02(-0.46%)
Aug 30, 2021 3.441 3.576 3.441 3.576 4,801 +0.00(+0.00%)
Aug 27, 2021 3.601 3.601 3.494 3.576 15,346 +0.01(+0.23%)
Aug 26, 2021 3.601 3.601 3.454 3.568 10,184 -0.09(-2.46%)
Aug 25, 2021 3.601 3.699 3.584 3.658 17,944 +0.06(+1.59%)
Aug 24, 2021 3.421 3.601 3.421 3.601 8,199 +0.16(+4.51%)
Aug 23, 2021 3.552 3.560 3.429 3.445 7,208 -0.06(-1.64%)
Aug 20, 2021 3.507 3.507 3.503 3.503 1,361 -0.02(-0.47%)
Aug 19, 2021 3.429 3.519 3.429 3.519 17,525 +0.09(+2.63%)
Aug 18, 2021 3.413 3.440 3.413 3.429 5,892 +0.00(+0.00%)
Aug 17, 2021 3.331 3.441 3.331 3.429 14,375 +0.06(+1.70%)
Aug 16, 2021 3.519 3.519 3.312 3.372 46,482 -0.15(-4.19%)
Aug 13, 2021 3.601 3.601 3.519 3.519 14,635 -0.18(-4.87%)
Aug 12, 2021 3.601 3.699 3.544 3.699 12,623 +0.10(+2.73%)
Aug 11, 2021 3.593 3.764 3.519 3.601 12,267 +0.00(+0.00%)
Aug 10, 2021 3.609 3.715 3.527 3.601 25,080 -0.02(-0.68%)
Aug 09, 2021 3.724 3.724 3.519 3.625 19,997 -0.10(-2.64%)
Aug 06, 2021 3.683 3.756 3.683 3.724 43,786 +0.02(+0.44%)
Aug 05, 2021 3.683 3.707 3.683 3.707 443 +0.00(+0.00%)
Aug 04, 2021 3.732 3.740 3.683 3.707 17,141 -0.04(-1.09%)
Aug 03, 2021 3.748 3.756 3.726 3.748 12,483 -0.01(-0.22%)
Aug 02, 2021 3.764 3.764 3.724 3.756 2,528 +0.03(+0.88%)
Jul 30, 2021 3.764 3.805 3.683 3.724 25,097 -0.08(-2.10%)
Jul 29, 2021 3.764 3.824 3.764 3.803 9,396 +0.02(+0.60%)
Jul 28, 2021 3.830 3.830 3.764 3.781 6,768 -0.02(-0.65%)
Jul 27, 2021 3.815 3.818 3.774 3.805 7,704 +0.04(+1.09%)
Jul 26, 2021 3.691 3.817 3.691 3.764 23,594 +0.04(+1.10%)
Jul 23, 2021 3.715 3.724 3.683 3.724 10,483 +0.04(+1.11%)
Jul 22, 2021 3.724 3.740 3.683 3.683 3,321 -0.02(-0.66%)
Jul 21, 2021 3.707 3.751 3.683 3.707 10,018 +0.02(+0.67%)
Jul 20, 2021 3.756 3.773 3.683 3.683 26,152 -0.10(-2.60%)
Jul 19, 2021 3.789 3.797 3.683 3.781 27,141 +0.02(+0.43%)
Jul 16, 2021 3.814 3.814 3.764 3.764 2,650 -0.03(-0.86%)
Jul 15, 2021 3.904 3.904 3.789 3.797 26,174 -0.09(-2.32%)
Jul 14, 2021 3.895 3.895 3.846 3.887 7,005 +0.02(+0.42%)
Jul 13, 2021 3.904 3.904 3.793 3.871 4,766 -0.03(-0.84%)
Jul 12, 2021 3.797 3.911 3.748 3.904 33,837 +0.06(+1.49%)
Jul 09, 2021 3.854 3.854 3.789 3.846 12,491 +0.02(+0.62%)
Jul 08, 2021 3.846 3.854 3.732 3.822 15,912 -0.06(-1.67%)
Jul 07, 2021 3.805 3.887 3.732 3.887 21,946 +0.11(+3.04%)
Jul 06, 2021 3.781 3.838 3.686 3.773 52,350 +0.00(+0.11%)
Jul 02, 2021 3.887 3.895 3.748 3.769 51,853 -0.13(-3.26%)
Jul 01, 2021 3.887 3.985 3.887 3.895 10,259 -0.02(-0.42%)
Jun 30, 2021 3.879 4.002 3.822 3.912 22,635 +0.00(+0.00%)
Jun 29, 2021 4.215 4.215 3.887 3.912 112,266 -0.32(-7.54%)
Jun 28, 2021 4.321 4.378 4.125 4.231 55,665 -0.05(-1.15%)
Jun 25, 2021 4.296 4.369 4.272 4.280 35,252 -0.01(-0.19%)
Jun 24, 2021 4.542 4.542 4.116 4.288 134,331 -0.17(-3.85%)
Jun 23, 2021 4.131 4.500 4.115 4.460 167,652 +0.33(+7.98%)
Jun 22, 2021 4.034 4.131 3.938 4.131 208,051 +0.14(+3.63%)
Jun 21, 2021 3.833 4.013 3.825 3.986 111,425 +0.18(+4.86%)
Jun 18, 2021 3.881 3.890 3.793 3.801 26,026 -0.06(-1.46%)
Jun 17, 2021 3.849 3.930 3.817 3.857 73,868 +0.00(+0.00%)
Jun 16, 2021 3.761 3.857 3.745 3.857 26,716 +0.11(+3.00%)
Jun 15, 2021 3.793 3.831 3.737 3.745 33,293 -0.07(-1.89%)
Jun 14, 2021 3.785 3.817 3.737 3.817 66,521 +0.12(+3.26%)
Jun 11, 2021 3.584 3.761 3.576 3.697 36,740 +0.11(+3.14%)
Jun 10, 2021 3.592 3.745 3.480 3.584 92,357 +0.10(+3.00%)
Jun 09, 2021 3.351 3.898 3.335 3.480 220,893 +0.26(+7.98%)
Jun 08, 2021 3.214 3.295 3.214 3.223 23,294 +0.02(+0.75%)
Jun 07, 2021 3.198 3.255 3.198 3.198 15,609 +0.02(+0.50%)
Jun 04, 2021 3.182 3.182 3.174 3.182 13,995 +0.00(+0.00%)
Jun 03, 2021 3.174 3.190 3.174 3.182 11,030 -0.01(-0.25%)
Jun 02, 2021 3.174 3.199 3.174 3.190 9,317 +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.