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 (%)
Jun 30, 2021 4.040 4.168 3.980 4.074 21,733 +0.00(+0.00%)
Jun 29, 2021 4.389 4.389 4.049 4.074 107,793 -0.33(-7.54%)
Jun 28, 2021 4.500 4.560 4.296 4.407 53,448 -0.05(-1.15%)
Jun 25, 2021 4.475 4.551 4.449 4.458 33,847 -0.01(-0.19%)
Jun 24, 2021 4.730 4.730 4.287 4.466 128,979 -0.18(-3.85%)
Jun 23, 2021 4.302 4.687 4.285 4.645 160,973 +0.34(+7.98%)
Jun 22, 2021 4.202 4.302 4.101 4.302 199,762 +0.15(+3.63%)
Jun 21, 2021 3.992 4.179 3.984 4.151 106,986 +0.19(+4.86%)
Jun 18, 2021 4.043 4.051 3.950 3.959 24,989 -0.06(-1.46%)
Jun 17, 2021 4.009 4.093 3.976 4.017 70,925 +0.00(+0.00%)
Jun 16, 2021 3.917 4.017 3.900 4.017 25,652 +0.12(+3.00%)
Jun 15, 2021 3.950 3.990 3.892 3.900 31,966 -0.08(-1.89%)
Jun 14, 2021 3.942 3.976 3.892 3.976 63,871 +0.13(+3.26%)
Jun 11, 2021 3.733 3.917 3.724 3.850 35,276 +0.12(+3.14%)
Jun 10, 2021 3.741 3.900 3.624 3.733 88,677 +0.11(+3.00%)
Jun 09, 2021 3.490 4.059 3.473 3.624 212,092 +0.27(+7.98%)
Jun 08, 2021 3.348 3.432 3.348 3.356 22,366 +0.03(+0.75%)
Jun 07, 2021 3.331 3.390 3.331 3.331 14,987 +0.02(+0.51%)
Jun 04, 2021 3.314 3.314 3.306 3.314 13,437 +0.00(+0.00%)
Jun 03, 2021 3.306 3.323 3.306 3.314 10,590 -0.01(-0.25%)
Jun 02, 2021 3.306 3.332 3.306 3.323 8,946 +0.00(+0.00%)
Jun 01, 2021 3.314 3.339 3.289 3.323 11,943 +0.01(+0.25%)
May 28, 2021 3.339 3.339 3.289 3.314 13,148 -0.03(-0.75%)
May 27, 2021 3.339 3.339 3.328 3.339 2,236 +0.03(+1.01%)
May 26, 2021 3.289 3.323 3.281 3.306 3,000 +0.03(+1.02%)
May 25, 2021 3.339 3.365 3.273 3.273 17,279 -0.08(-2.49%)
May 24, 2021 3.273 3.381 3.273 3.356 6,490 +0.11(+3.35%)
May 21, 2021 3.331 3.331 3.247 3.247 36,949 -0.04(-1.27%)
May 20, 2021 3.373 3.393 3.264 3.289 27,463 +0.03(+1.03%)
May 19, 2021 3.323 3.540 3.231 3.256 259,233 -0.07(-2.02%)
May 18, 2021 3.239 3.323 3.239 3.323 6,026 +0.03(+0.76%)
May 17, 2021 3.222 3.298 3.197 3.298 4,772 +0.06(+1.81%)
May 14, 2021 3.281 3.281 3.228 3.239 2,632 -0.01(-0.26%)
May 13, 2021 3.231 3.256 3.189 3.247 13,539 +0.06(+1.84%)
May 12, 2021 3.214 3.239 3.180 3.189 28,050 +0.00(+0.00%)
May 11, 2021 3.189 3.239 3.180 3.189 34,466 -0.01(-0.26%)
May 10, 2021 3.273 3.333 3.180 3.197 28,794 -0.13(-3.78%)
May 07, 2021 3.222 3.323 3.189 3.323 20,640 +0.13(+3.93%)
May 06, 2021 3.196 3.197 3.189 3.197 6,290 +0.00(+0.08%)
May 05, 2021 3.231 3.231 3.180 3.195 12,945 -0.00(-0.08%)
May 04, 2021 3.189 3.256 3.189 3.197 8,073 +0.02(+0.53%)
May 03, 2021 3.189 3.204 3.180 3.180 17,022 -0.03(-0.78%)
Apr 30, 2021 3.256 3.306 3.197 3.206 7,288 -0.04(-1.29%)
Apr 29, 2021 3.289 3.348 3.189 3.247 17,717 -0.02(-0.51%)
Apr 28, 2021 3.197 3.264 3.180 3.264 13,961 +0.08(+2.63%)
Apr 27, 2021 3.197 3.239 3.180 3.180 24,397 +0.00(+0.00%)
Apr 26, 2021 3.172 3.206 3.172 3.180 31,114 +0.01(+0.25%)
Apr 23, 2021 3.231 3.239 3.114 3.172 45,880 -0.05(-1.55%)
Apr 22, 2021 3.197 3.264 3.180 3.222 21,384 +0.04(+1.32%)
Apr 21, 2021 3.189 3.222 3.172 3.180 17,157 +0.01(+0.26%)
Apr 20, 2021 3.247 3.273 3.172 3.172 25,035 -0.02(-0.49%)
Apr 19, 2021 3.189 3.224 3.172 3.188 5,165 -0.02(-0.56%)
Apr 16, 2021 3.164 3.231 3.164 3.206 7,527 +0.04(+1.32%)
Apr 15, 2021 3.189 3.281 3.164 3.164 34,173 -0.03(-1.09%)
Apr 14, 2021 3.172 3.298 3.139 3.199 34,639 +0.04(+1.37%)
Apr 13, 2021 3.180 3.390 3.147 3.155 237,200 -0.01(-0.27%)
Apr 12, 2021 3.139 3.222 3.139 3.164 70,928 +0.05(+1.62%)
Apr 09, 2021 3.072 3.114 3.072 3.114 1,672 +0.04(+1.36%)
Apr 08, 2021 3.051 3.084 3.051 3.072 14,637 +0.00(+0.00%)
Apr 07, 2021 2.963 3.114 2.912 3.072 51,005 +0.06(+1.94%)
Apr 06, 2021 2.971 3.013 2.971 3.013 4,307 +0.01(+0.28%)
Apr 05, 2021 3.013 3.013 2.929 3.005 6,427 +0.01(+0.28%)
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.