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 (%)
Oct 29, 2021 3.175 3.273 3.175 3.249 3,836 -0.01(-0.25%)
Oct 28, 2021 3.183 3.257 3.183 3.257 6,927 +0.02(+0.76%)
Oct 27, 2021 3.200 3.233 3.192 3.233 2,784 -0.03(-1.00%)
Oct 26, 2021 3.249 3.265 4,036 -0.02(-0.75%)
Oct 25, 2021 3.306 3.317 3.249 3.290 3,985 -0.02(-0.49%)
Oct 22, 2021 3.306 3.339 3.273 3.306 3,521 +0.03(+1.00%)
Oct 21, 2021 3.331 3.331 3.249 3.273 4,914 +0.02(+0.63%)
Oct 20, 2021 3.242 3.273 3.233 3.253 2,442 -0.03(-1.00%)
Oct 19, 2021 3.282 3.306 3.238 3.286 2,836 -0.02(-0.62%)
Oct 18, 2021 3.241 3.306 3.241 3.306 1,832 +0.07(+2.02%)
Oct 15, 2021 3.208 3.306 3.200 3.241 14,339 +0.00(+0.00%)
Oct 14, 2021 3.208 3.286 3.208 3.241 10,265 +0.08(+2.59%)
Oct 13, 2021 3.138 3.170 3.138 3.159 2,022 -0.07(-2.28%)
Oct 12, 2021 3.110 3.248 3.110 3.233 24,555 +0.10(+3.13%)
Oct 11, 2021 3.126 3.175 2.979 3.134 16,106 +0.02(+0.53%)
Oct 08, 2021 3.237 3.237 3.118 3.118 1,984 -0.09(-2.68%)
Oct 07, 2021 3.175 3.216 3.130 3.204 6,774 +0.06(+1.95%)
Oct 06, 2021 3.273 3.273 3.115 3.143 4,202 -0.12(-3.76%)
Oct 05, 2021 3.216 3.265 3.200 3.265 8,074 +0.05(+1.40%)
Oct 04, 2021 3.144 3.265 3.110 3.220 21,902 -0.00(-0.13%)
Oct 01, 2021 2.913 3.228 2.913 3.224 7,580 +0.32(+10.83%)
Sep 30, 2021 3.167 3.167 2.823 2.909 45,724 -0.27(-8.38%)
Sep 29, 2021 3.167 3.192 3.151 3.175 10,453 -0.05(-1.52%)
Sep 28, 2021 3.220 3.224 3.163 3.224 2,253 +0.02(+0.51%)
Sep 27, 2021 3.175 3.314 3.175 3.208 3,272 -0.11(-3.45%)
Sep 24, 2021 3.257 3.323 3.241 3.323 4,166 +0.05(+1.50%)
Sep 23, 2021 3.192 3.339 3.192 3.273 10,847 +0.08(+2.56%)
Sep 22, 2021 2.995 3.192 2.995 3.192 6,824 +0.16(+5.41%)
Sep 21, 2021 3.208 3.208 2.987 3.028 75,942 -0.19(-5.85%)
Sep 20, 2021 3.241 3.339 3.118 3.216 20,532 -0.13(-3.91%)
Sep 17, 2021 3.314 3.347 3.216 3.347 7,865 +0.04(+1.24%)
Sep 16, 2021 3.429 3.429 3.257 3.306 1,955 -0.09(-2.65%)
Sep 15, 2021 3.273 3.413 3.265 3.396 37,047 +0.16(+4.80%)
Sep 14, 2021 3.331 3.380 3.241 3.241 7,915 +0.02(+0.76%)
Sep 13, 2021 3.339 3.396 3.192 3.216 67,695 -0.20(-5.76%)
Sep 10, 2021 3.519 3.605 3.413 3.413 12,769 -0.07(-1.88%)
Sep 09, 2021 3.462 3.535 3.454 3.478 4,142 +0.01(+0.15%)
Sep 08, 2021 3.617 3.634 3.473 3.473 9,412 -0.18(-4.82%)
Sep 07, 2021 3.552 3.715 3.454 3.648 7,624 +0.10(+2.72%)
Sep 03, 2021 3.544 3.740 3.535 3.552 8,392 +0.02(+0.70%)
Sep 02, 2021 3.503 3.657 3.503 3.527 15,675 +0.07(+1.89%)
Sep 01, 2021 3.584 3.641 3.462 3.462 8,460 -0.10(-2.76%)
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%)
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.