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

Deswell Inds Inc (NQ: DSWL )

2.398 -0.052 (-2.11%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
May 29, 2020 2.041 2.041 1.952 1.970 4,204 -0.07(-3.46%)
May 28, 2020 1.939 2.041 1.935 2.041 9,363 +0.09(+4.42%)
May 27, 2020 2.127 2.135 1.954 1.954 13,992 -0.12(-5.68%)
May 26, 2020 1.986 2.088 1.939 2.072 29,384 +0.13(+6.88%)
May 22, 2020 1.946 2.001 1.939 1.939 7,389 -0.03(-1.49%)
May 21, 2020 2.033 2.033 1.946 1.968 12,567 -0.03(-1.67%)
May 20, 2020 2.096 2.096 2.001 2.001 9,685 -0.01(-0.58%)
May 19, 2020 2.064 2.111 2.001 2.013 23,056 -0.00(-0.19%)
May 18, 2020 1.915 2.041 1.915 2.017 34,674 +0.18(+9.61%)
May 15, 2020 1.742 1.844 1.735 1.840 10,829 +0.03(+1.93%)
May 14, 2020 1.703 1.805 1.703 1.805 2,622 +0.09(+5.02%)
May 13, 2020 1.797 1.876 1.719 1.719 5,639 -0.04(-2.24%)
May 12, 2020 1.742 1.831 1.742 1.758 2,027 -0.09(-4.88%)
May 11, 2020 1.876 1.884 1.844 1.848 2,666 +0.00(+0.21%)
May 08, 2020 1.868 1.868 1.844 1.844 3,185 +0.02(+1.29%)
May 07, 2020 1.821 1.821 1.821 177 +0.00(+0.00%)
May 06, 2020 1.907 1.915 1.821 1.821 3,829 -0.09(-4.81%)
May 05, 2020 1.913 1.913 1.913 98 +0.00(+0.00%)
May 04, 2020 1.876 1.913 1.739 1.913 1,272 +0.03(+1.55%)
May 01, 2020 1.782 1.884 1.782 1.884 4,331 +0.10(+5.53%)
Apr 30, 2020 1.735 1.786 1.711 1.785 12,933 +0.03(+1.53%)
Apr 29, 2020 1.736 1.758 1.736 1.758 1,472 +0.00(+0.00%)
Apr 28, 2020 1.719 1.758 1.719 1.758 936 +0.01(+0.52%)
Apr 27, 2020 1.648 1.756 1.648 1.749 6,798 +0.06(+3.46%)
Apr 24, 2020 1.648 1.719 1.648 1.691 2,803 -0.07(-3.84%)
Apr 23, 2020 1.735 1.811 1.735 1.758 9,015 +0.04(+2.28%)
Apr 22, 2020 1.829 1.876 1.695 1.719 9,655 +0.04(+2.34%)
Apr 21, 2020 1.788 1.788 1.648 1.680 17,433 -0.03(-1.83%)
Apr 20, 2020 1.852 1.868 1.648 1.711 23,242 -0.03(-1.56%)
Apr 17, 2020 1.844 1.844 1.687 1.738 32,234 +0.01(+0.66%)
Apr 16, 2020 1.735 1.766 1.727 1.727 37,888 -0.04(-2.22%)
Apr 15, 2020 1.742 1.766 1.727 1.766 16,244 +0.02(+1.31%)
Apr 14, 2020 1.782 1.782 1.727 1.743 3,273 -0.02(-1.29%)
Apr 13, 2020 1.766 1.766 1.735 1.766 4,977 -0.02(-0.88%)
Apr 09, 2020 1.844 1.844 1.727 1.782 35,802 -0.03(-1.45%)
Apr 08, 2020 1.833 1.842 1.808 1.808 2,854 +0.02(+1.33%)
Apr 07, 2020 1.735 1.915 1.735 1.784 13,001 -0.03(-1.81%)
Apr 06, 2020 1.844 1.854 1.739 1.817 6,192 -0.02(-1.07%)
Apr 03, 2020 1.735 1.837 1.735 1.837 1,401 -0.13(-6.40%)
Apr 02, 2020 1.841 1.962 1.742 1.962 2,302 +0.24(+13.64%)
Apr 01, 2020 1.727 1.727 1.727 1.727 230 -0.01(-0.69%)
Mar 31, 2020 1.837 1.837 1.739 1.739 1,467 -0.10(-5.23%)
Mar 30, 2020 1.821 1.903 1.821 1.835 1,991 +0.05(+2.52%)
Mar 27, 2020 1.860 1.860 1.766 1.789 1,783 -0.13(-6.56%)
Mar 26, 2020 1.994 1.994 1.742 1.915 1,955 +0.15(+8.44%)
Mar 25, 2020 1.821 1.844 1.766 1.766 858 -0.05(-2.60%)
Mar 24, 2020 1.907 1.907 1.805 1.813 2,722 +0.03(+1.54%)
Mar 23, 2020 1.884 2.088 1.585 1.786 44,486 -0.11(-5.99%)
Mar 20, 2020 1.884 1.915 1.884 1.899 36,057 +0.05(+2.98%)
Mar 19, 2020 2.088 2.088 1.844 1.844 22,253 -0.20(-9.62%)
Mar 18, 2020 2.072 2.088 2.041 2.041 36,073 -0.04(-1.89%)
Mar 17, 2020 2.080 2.088 2.041 2.080 4,892 -0.01(-0.38%)
Mar 16, 2020 2.041 2.088 2.041 2.088 52,888 +0.02(+1.14%)
Mar 13, 2020 2.080 2.088 1.945 2.064 40,261 -0.02(-1.13%)
Mar 12, 2020 2.080 2.088 2.080 2.088 2,929 +0.00(+0.22%)
Mar 11, 2020 2.098 2.098 2.080 2.083 19,009 -0.02(-0.97%)
Mar 10, 2020 2.080 2.103 2.080 2.103 18,830 -0.01(-0.37%)
Mar 09, 2020 2.111 2.119 1.962 2.111 29,631 -0.02(-0.74%)
Mar 06, 2020 2.151 2.151 2.111 2.127 12,104 -0.06(-2.87%)
Mar 05, 2020 2.111 2.198 2.111 2.190 31,536 +0.09(+4.10%)
Mar 04, 2020 2.127 2.127 2.103 2.103 36,008 -0.02(-1.11%)
Mar 03, 2020 2.127 2.158 2.127 2.127 2,484 +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.