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

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jan 29, 2021 2.661 2.728 2.637 2.670 16,368 +0.01(+0.31%)
Jan 28, 2021 2.595 2.662 2.595 2.662 24,422 +0.03(+0.95%)
Jan 27, 2021 2.703 2.821 2.636 2.636 6,195 -0.07(-2.51%)
Jan 26, 2021 2.745 2.795 2.696 2.704 9,864 +0.00(+0.12%)
Jan 25, 2021 2.695 2.728 2.595 2.701 19,200 -0.01(-0.39%)
Jan 22, 2021 2.787 2.896 2.670 2.712 39,428 -0.03(-1.02%)
Jan 21, 2021 2.703 2.896 2.703 2.740 68,497 +0.04(+1.34%)
Jan 20, 2021 2.712 2.712 2.687 2.703 5,419 +0.02(+0.62%)
Jan 19, 2021 2.620 2.687 2.620 2.687 5,396 +0.08(+3.22%)
Jan 15, 2021 2.703 2.712 2.603 2.603 8,244 +0.01(+0.32%)
Jan 14, 2021 2.595 2.595 2.553 2.595 25,619 +0.02(+0.65%)
Jan 13, 2021 2.569 2.595 2.561 2.578 3,047 +0.02(+0.65%)
Jan 12, 2021 2.553 2.569 2.553 2.561 2,849 -0.01(-0.33%)
Jan 11, 2021 2.578 2.645 2.561 2.569 4,721 -0.01(-0.32%)
Jan 08, 2021 2.561 2.628 2.561 2.578 3,584 -0.07(-2.53%)
Jan 07, 2021 2.695 2.695 2.586 2.645 1,615 +0.08(+2.93%)
Jan 06, 2021 2.519 2.670 2.519 2.569 21,336 -0.10(-3.76%)
Jan 05, 2021 2.461 2.678 2.444 2.670 107,156 +0.21(+8.50%)
Jan 04, 2021 2.444 2.477 2.444 2.461 10,084 +0.02(+0.68%)
Dec 31, 2020 2.444 2.444 2.444 2,351 +0.02(+0.69%)
Dec 30, 2020 2.427 2.477 2.427 2.427 2,351 +0.00(+0.00%)
Dec 29, 2020 2.410 2.427 2.344 2.427 20,425 -0.00(-0.17%)
Dec 28, 2020 2.385 2.452 2.318 2.431 18,699 +0.04(+1.57%)
Dec 24, 2020 2.385 2.396 2.385 2.394 3,823 +0.01(+0.35%)
Dec 23, 2020 2.385 2.427 2.385 2.385 3,420 +0.05(+2.15%)
Dec 22, 2020 2.385 2.427 2.327 2.335 8,227 -0.08(-3.13%)
Dec 21, 2020 2.410 2.419 2.385 2.410 6,073 -0.02(-0.69%)
Dec 18, 2020 2.369 2.469 2.369 2.427 3,823 +0.07(+2.84%)
Dec 17, 2020 2.310 2.360 2.310 2.360 10,835 +0.03(+1.44%)
Dec 16, 2020 2.360 2.377 2.327 2.327 5,077 -0.04(-1.77%)
Dec 15, 2020 2.369 2.410 2.369 2.369 5,339 -0.05(-2.09%)
Dec 14, 2020 2.360 2.469 2.347 2.419 9,155 +0.03(+1.24%)
Dec 11, 2020 2.394 2.469 2.335 2.390 8,960 +0.03(+1.26%)
Dec 10, 2020 2.436 2.436 2.344 2.360 10,394 -0.03(-1.41%)
Dec 09, 2020 2.472 2.472 2.394 2.394 1,335 +0.02(+0.74%)
Dec 08, 2020 2.394 2.394 2.344 2.376 8,563 -0.03(-1.42%)
Dec 07, 2020 2.452 2.452 2.410 2.410 3,237 -0.04(-1.71%)
Dec 04, 2020 2.452 2.503 2.452 2.452 3,703 -0.00(-0.16%)
Dec 03, 2020 2.486 2.503 2.456 2.456 7,945 -0.03(-1.16%)
Dec 02, 2020 2.469 2.503 2.469 2.485 12,943 +0.01(+0.31%)
Dec 01, 2020 2.469 2.503 2.469 2.477 11,980 +0.01(+0.34%)
Nov 30, 2020 2.452 2.528 2.452 2.469 13,071 +0.03(+1.03%)
Nov 27, 2020 2.536 2.536 2.444 2.444 3,106 -0.13(-5.19%)
Nov 25, 2020 2.636 2.636 2.544 2.578 5,973 +0.01(+0.33%)
Nov 24, 2020 2.695 2.720 2.528 2.569 6,641 -0.14(-5.09%)
Nov 23, 2020 2.515 2.754 2.513 2.707 27,090 -0.04(-1.59%)
Nov 20, 2020 2.787 2.804 2.678 2.751 12,425 +0.06(+2.25%)
Nov 19, 2020 2.605 2.826 2.565 2.691 46,398 +0.11(+4.26%)
Nov 18, 2020 2.524 2.581 2.516 2.581 20,807 +0.07(+2.59%)
Nov 17, 2020 2.369 2.516 2.350 2.516 14,535 +0.11(+4.75%)
Nov 16, 2020 2.443 2.443 2.402 2.402 9,883 +0.02(+1.02%)
Nov 13, 2020 2.320 2.410 2.320 2.377 9,580 +0.05(+2.10%)
Nov 12, 2020 2.345 2.369 2.320 2.329 14,501 -0.07(-3.05%)
Nov 11, 2020 2.386 2.443 2.329 2.402 21,297 +0.07(+2.79%)
Nov 10, 2020 2.304 2.491 2.304 2.337 32,315 +0.07(+2.87%)
Nov 09, 2020 2.320 2.320 2.184 2.272 44,445 -0.01(-0.54%)
Nov 06, 2020 2.296 2.304 2.284 2.284 2,702 +0.04(+2.00%)
Nov 05, 2020 2.239 2.240 2.239 2.239 7,876 -0.01(-0.36%)
Nov 04, 2020 2.247 2.394 2.239 2.247 24,428 +0.00(+0.00%)
Nov 03, 2020 2.239 2.263 2.239 2.247 5,364 +0.02(+1.10%)
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.