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 31, 2019 2.048 2.167 2.026 2.115 51,069 +0.01(+0.35%)
May 30, 2019 2.063 2.108 2.019 2.108 44,776 +0.01(+0.71%)
May 29, 2019 2.085 2.130 1.967 2.093 63,196 -0.02(-1.14%)
May 28, 2019 2.160 2.182 2.085 2.117 85,330 -0.07(-3.31%)
May 24, 2019 2.189 2.189 2.189 2.189 538 +0.03(+1.26%)
May 23, 2019 2.189 2.189 2.162 2.162 2,155 -0.04(-1.77%)
May 22, 2019 2.189 2.212 2.189 2.201 3,767 +0.01(+0.54%)
May 21, 2019 2.189 2.189 2.189 2.189 4,581 +0.00(+0.00%)
May 20, 2019 2.189 2.189 2.189 2.189 146 -0.00(-0.18%)
May 17, 2019 2.189 2.193 2.189 2.193 1,616 +0.00(+0.18%)
May 16, 2019 2.189 2.189 2.189 2.189 269 -0.02(-0.92%)
May 15, 2019 2.199 2.212 2.189 2.210 3,374 -0.00(-0.09%)
May 14, 2019 2.212 2.212 2.212 2.212 195 +0.02(+1.02%)
May 13, 2019 2.189 2.189 2.189 2.189 916 -0.02(-1.01%)
May 10, 2019 2.212 2.212 2.212 2.212 404 +0.00(+0.00%)
May 09, 2019 2.204 2.212 2.189 2.212 5,914 +0.02(+1.02%)
May 08, 2019 2.198 2.198 2.189 2.189 13,804 -0.01(-0.67%)
May 07, 2019 2.189 2.204 2.189 2.204 5,208 -0.01(-0.34%)
May 06, 2019 2.212 2.212 2.212 2.212 3,514 -0.00(-0.03%)
May 03, 2019 2.234 2.234 2.212 2.212 673 +0.00(+0.21%)
May 02, 2019 2.219 2.226 2.201 2.208 47,267 -0.02(-0.84%)
May 01, 2019 2.226 2.226 2.226 2.226 340 +0.00(+0.00%)
Apr 30, 2019 2.226 2.226 2.226 52 +0.00(+0.00%)
Apr 29, 2019 2.226 2.226 2.226 57 +0.00(+0.00%)
Apr 26, 2019 2.219 2.226 2.219 2.226 3,503 +0.00(+0.12%)
Apr 25, 2019 2.224 2.224 2.224 16 +0.00(+0.00%)
Apr 24, 2019 2.219 2.226 2.219 2.224 2,301 -0.00(-0.05%)
Apr 23, 2019 2.197 2.225 2.197 2.225 776 -0.01(-0.40%)
Apr 22, 2019 2.234 2.234 2.234 48 +0.00(+0.00%)
Apr 18, 2019 2.234 2.234 2.234 2.234 269 +0.01(+0.50%)
Apr 17, 2019 2.219 2.226 2.219 2.223 8,494 -0.01(-0.50%)
Apr 16, 2019 2.226 2.234 2.226 2.234 8,078 +0.01(+0.67%)
Apr 15, 2019 2.219 2.219 2.219 2.219 134 -0.01(-0.66%)
Apr 12, 2019 2.226 2.234 2.226 2.234 673 +0.00(+0.00%)
Apr 11, 2019 2.234 2.234 2.234 115 +0.00(+0.00%)
Apr 10, 2019 2.234 2.234 2.234 2.234 153 +0.01(+0.33%)
Apr 09, 2019 2.234 2.234 2.224 2.226 2,224 -0.01(-0.33%)
Apr 08, 2019 2.226 2.234 2.222 2.234 4,833 -0.01(-0.66%)
Apr 05, 2019 2.278 2.278 2.249 2.249 4,177 +0.00(+0.00%)
Apr 04, 2019 2.252 2.252 2.249 2.249 270 -0.00(-0.08%)
Apr 03, 2019 2.221 2.278 2.219 2.250 2,250 +0.00(+0.08%)
Apr 02, 2019 2.278 2.278 2.249 2.249 1,402 -0.01(-0.33%)
Apr 01, 2019 2.219 2.260 2.219 2.256 26,135 +0.04(+1.67%)
Mar 29, 2019 2.219 2.226 2.219 2.219 13,340 -0.01(-0.33%)
Mar 28, 2019 2.219 2.226 2.219 2.226 10,407 -0.00(-0.17%)
Mar 27, 2019 2.197 2.234 2.197 2.230 7,248 +0.03(+1.14%)
Mar 26, 2019 2.226 2.226 2.167 2.205 5,733 -0.02(-0.96%)
Mar 25, 2019 2.226 2.251 2.226 2.226 6,199 -0.00(-0.21%)
Mar 22, 2019 2.249 2.271 2.226 2.231 98,770 -0.01(-0.62%)
Mar 21, 2019 2.239 2.245 2.234 2.245 3,430 -0.01(-0.30%)
Mar 20, 2019 2.252 2.252 2.252 2.252 318 -0.00(-0.19%)
Mar 19, 2019 2.256 2.256 2.256 2.256 1,042 +0.00(+0.16%)
Mar 18, 2019 2.271 2.271 2.245 2.252 2,151 -0.02(-0.82%)
Mar 15, 2019 2.237 2.271 2.237 2.271 943 +0.01(+0.55%)
Mar 14, 2019 2.249 2.258 2.228 2.258 14,702 +0.01(+0.49%)
Mar 13, 2019 2.278 2.278 2.247 2.247 637 -0.00(-0.05%)
Mar 12, 2019 2.226 2.249 2.226 2.249 2,579 +0.01(+0.33%)
Mar 11, 2019 2.241 2.241 2.241 2.241 1,515 -0.01(-0.33%)
Mar 08, 2019 2.226 2.249 2.226 2.249 4,716 +0.00(+0.00%)
Mar 07, 2019 2.249 2.249 2.226 2.249 10,242 +0.01(+0.66%)
Mar 06, 2019 2.249 2.249 2.212 2.234 18,774 -0.01(-0.23%)
Mar 05, 2019 2.226 2.241 2.226 2.239 7,331 +0.01(+0.23%)
Mar 04, 2019 2.226 2.241 2.226 2.234 4,623 +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.