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 (%)
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%)
Nov 02, 2020 2.223 2.280 2.223 2.223 4,881 -0.04(-1.85%)
Oct 30, 2020 2.423 2.423 2.120 2.265 21,125 +0.02(+0.78%)
Oct 29, 2020 2.296 2.410 2.111 2.247 5,772 +0.01(+0.36%)
Oct 28, 2020 2.307 2.307 2.215 2.239 19,856 +0.01(+0.36%)
Oct 27, 2020 2.215 2.239 2.215 2.231 14,280 -0.02(-1.08%)
Oct 26, 2020 2.198 2.277 2.198 2.255 45,744 +0.07(+2.97%)
Oct 23, 2020 2.141 2.280 2.125 2.190 19,774 -0.02(-0.74%)
Oct 22, 2020 2.125 2.443 2.071 2.206 297,005 +0.08(+3.84%)
Oct 21, 2020 2.174 2.198 2.117 2.125 13,285 -0.09(-4.17%)
Oct 20, 2020 2.304 2.540 2.141 2.217 303,382 -0.06(-2.73%)
Oct 19, 2020 2.255 2.280 2.255 2.280 6,255 +0.01(+0.36%)
Oct 16, 2020 2.280 2.280 2.206 2.272 9,825 +0.00(+0.00%)
Oct 15, 2020 2.263 2.280 2.198 2.272 4,016 +0.01(+0.54%)
Oct 14, 2020 2.231 2.280 2.231 2.259 7,525 +0.07(+3.35%)
Oct 13, 2020 2.210 2.210 2.186 2.186 1,511 -0.07(-3.07%)
Oct 12, 2020 2.206 2.279 2.206 2.255 13,374 +0.04(+1.84%)
Oct 09, 2020 2.125 2.215 2.125 2.215 2,579 +0.02(+0.69%)
Oct 08, 2020 2.198 2.215 2.182 2.199 9,679 +0.03(+1.56%)
Oct 07, 2020 2.190 2.190 2.158 2.166 1,790 +0.04(+1.92%)
Oct 06, 2020 2.198 2.263 2.125 2.125 5,674 -0.07(-3.24%)
Oct 05, 2020 2.125 2.231 2.125 2.196 17,945 -0.04(-1.92%)
Oct 02, 2020 2.247 2.247 2.206 2.239 3,807 +0.07(+3.38%)
Oct 01, 2020 2.206 2.272 2.075 2.166 16,869 -0.04(-1.85%)
Sep 30, 2020 2.320 2.434 2.206 2.206 16,588 -0.14(-5.90%)
Sep 29, 2020 2.060 2.646 2.060 2.345 677,436 +0.26(+12.72%)
Sep 28, 2020 2.068 2.101 2.052 2.080 9,822 +0.01(+0.59%)
Sep 25, 2020 2.052 2.068 2.019 2.068 2,333 -0.00(-0.04%)
Sep 24, 2020 2.052 2.084 2.052 2.069 15,883 +0.02(+0.83%)
Sep 23, 2020 2.052 2.068 2.052 2.052 6,970 -0.02(-0.79%)
Sep 22, 2020 2.035 2.068 2.035 2.068 4,465 -0.01(-0.39%)
Sep 21, 2020 2.068 2.076 2.068 2.076 8,269 +0.03(+1.59%)
Sep 18, 2020 2.035 2.101 2.031 2.044 26,775 -0.01(-0.40%)
Sep 17, 2020 2.060 2.060 2.052 2.052 4,178 +0.00(+0.00%)
Sep 16, 2020 2.052 2.060 2.044 2.052 7,036 +0.01(+0.40%)
Sep 15, 2020 2.052 2.060 2.044 2.044 4,153 +0.00(+0.20%)
Sep 14, 2020 2.035 2.055 2.035 2.039 13,895 +0.04(+2.20%)
Sep 11, 2020 2.044 2.044 1.980 1.996 2,824 -0.04(-1.96%)
Sep 10, 2020 2.035 2.044 2.019 2.035 20,589 +0.00(+0.00%)
Sep 09, 2020 2.035 2.052 2.035 2.035 17,222 +0.00(+0.00%)
Sep 08, 2020 2.011 2.044 2.011 2.035 2,985 +0.07(+3.73%)
Sep 04, 2020 2.035 2.044 1.962 1.962 25,547 -0.03(-1.63%)
Sep 03, 2020 2.035 2.060 1.995 1.995 24,158 -0.04(-2.00%)
Sep 02, 2020 2.035 2.076 2.035 2.035 25,576 +0.02(+1.09%)
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.