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

Deswell Industries, Inc. - Common Shares (NQ:DSWL)

2.355 +0.035 (+1.51%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 2.350 2.370 2.320 2.320 27,634 -0.01(-0.43%)
Mar 27, 2025 2.380 2.380 2.330 2.330 2,887 -0.03(-1.27%)
Mar 26, 2025 2.350 2.360 2.330 2.360 12,555 +0.03(+1.29%)
Mar 25, 2025 2.352 2.352 2.330 2.330 3,654 -0.03(-1.15%)
Mar 24, 2025 2.350 2.360 2.330 2.357 26,026 +0.02(+0.73%)
Mar 21, 2025 2.380 2.380 2.320 2.340 14,636 -0.04(-1.68%)
Mar 20, 2025 2.400 2.400 2.380 2.380 4,706 -0.00(-0.20%)
Mar 19, 2025 2.390 2.400 2.320 2.385 18,875 +0.01(+0.62%)
Mar 18, 2025 2.391 2.391 2.370 2.370 1,222 -0.01(-0.42%)
Mar 17, 2025 2.327 2.400 2.322 2.380 14,187 +0.05(+1.98%)
Mar 14, 2025 2.340 2.340 2.310 2.334 17,264 +0.00(+0.10%)
Mar 13, 2025 2.320 2.340 2.320 2.332 1,390 +0.01(+0.50%)
Mar 12, 2025 2.310 2.340 2.310 2.320 1,787 +0.01(+0.43%)
Mar 11, 2025 2.350 2.390 2.310 2.310 6,524 +0.00(+0.00%)
Mar 10, 2025 2.310 2.390 2.310 2.310 5,362 -0.01(-0.43%)
Mar 07, 2025 2.310 2.330 2.310 2.320 2,370 +0.00(+0.00%)
Mar 06, 2025 2.310 2.330 2.310 2.320 3,160 +0.01(+0.43%)
Mar 05, 2025 2.345 2.361 2.310 2.310 4,854 -0.04(-1.87%)
Mar 04, 2025 2.350 2.370 2.340 2.354 5,994 -0.03(-1.09%)
Mar 03, 2025 2.380 2.400 2.350 2.380 4,948 +0.01(+0.41%)
Feb 28, 2025 2.440 2.440 2.370 2.370 10,189 -0.02(-0.83%)
Feb 27, 2025 2.390 2.408 2.390 2.390 1,383 +0.00(+0.00%)
Feb 26, 2025 2.350 2.400 2.350 2.390 2,736 +0.02(+0.84%)
Feb 25, 2025 2.350 2.390 2.350 2.370 16,444 +0.02(+0.85%)
Feb 24, 2025 2.370 2.400 2.350 2.350 9,719 -0.02(-0.84%)
Feb 21, 2025 2.340 2.400 2.340 2.370 15,509 +0.01(+0.42%)
Feb 20, 2025 2.360 2.390 2.350 2.360 34,340 +0.00(+0.00%)
Feb 19, 2025 2.450 2.450 2.350 2.360 27,306 -0.05(-2.07%)
Feb 18, 2025 2.390 2.450 2.390 2.410 44,942 +0.00(+0.00%)
Feb 14, 2025 2.340 2.410 2.330 2.410 49,264 +0.10(+4.33%)
Feb 13, 2025 2.320 2.379 2.310 2.310 2,508 -0.01(-0.43%)
Feb 12, 2025 2.360 2.385 2.320 2.320 6,140 -0.03(-1.28%)
Feb 11, 2025 2.390 2.390 2.350 2.350 11,787 +0.02(+0.86%)
Feb 10, 2025 2.400 2.400 2.330 2.330 10,188 -0.06(-2.51%)
Feb 07, 2025 2.390 2.395 2.340 2.390 21,312 +0.06(+2.79%)
Feb 06, 2025 2.380 2.380 2.310 2.325 2,777 -0.00(-0.21%)
Feb 05, 2025 2.400 2.400 2.150 2.330 78,598 -0.03(-1.27%)
Feb 04, 2025 2.390 2.390 2.350 2.360 3,386 -0.03(-1.26%)
Feb 03, 2025 2.380 2.390 2.360 2.390 10,878 +0.01(+0.42%)
Jan 31, 2025 2.400 2.400 2.380 2.380 1,999 +0.00(+0.00%)
Jan 30, 2025 2.400 2.400 2.380 2.380 2,646 -0.01(-0.42%)
Jan 29, 2025 2.399 2.399 2.380 2.390 913 +0.00(+0.00%)
Jan 28, 2025 2.390 2.390 2.390 2.390 1,271 -0.01(-0.42%)
Jan 27, 2025 2.400 2.420 2.400 2.400 2,870 -0.01(-0.41%)
Jan 24, 2025 2.370 2.419 2.370 2.410 2,223 +0.01(+0.35%)
Jan 23, 2025 2.350 2.420 2.350 2.402 4,007 +0.04(+1.90%)
Jan 22, 2025 2.350 2.410 2.350 2.357 4,033 -0.05(-1.99%)
Jan 21, 2025 2.390 2.420 2.390 2.405 6,162 +0.04(+1.90%)
Jan 17, 2025 2.360 2.360 2.350 2.360 3,409 +0.02(+0.65%)
Jan 16, 2025 2.360 2.360 2.330 2.345 9,029 -0.01(-0.23%)
Jan 15, 2025 2.330 2.360 2.330 2.350 2,909 -0.01(-0.42%)
Jan 14, 2025 2.360 2.360 2.330 2.360 3,048 +0.00(+0.00%)
Jan 13, 2025 2.470 2.470 2.300 2.360 42,642 -0.07(-2.68%)
Jan 10, 2025 2.430 2.445 2.401 2.425 21,772 +0.02(+1.04%)
Jan 08, 2025 2.420 2.420 2.400 2.400 1,217 -0.02(-1.03%)
Jan 07, 2025 2.450 2.460 2.417 2.425 9,239 +0.01(+0.62%)
Jan 06, 2025 2.470 2.470 2.390 2.410 18,306 -0.03(-1.40%)
Jan 03, 2025 2.410 2.446 2.350 2.444 12,387 +0.05(+2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.