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

Deswell Industries, Inc. - Common Shares (NQ:DSWL)

2.280 -0.030 (-1.30%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 3, 2025 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 02, 2025 2.330 2.436 2.270 2.310 46,853 +0.01(+0.43%)
May 30, 2025 2.390 2.450 2.300 2.300 51,862 -0.11(-4.56%)
May 29, 2025 2.360 2.410 2.360 2.410 2,175 +0.05(+2.12%)
May 28, 2025 2.360 2.370 2.330 2.360 11,447 -0.01(-0.43%)
May 27, 2025 2.260 2.370 2.260 2.370 6,775 +0.05(+2.16%)
May 23, 2025 2.260 2.340 2.260 2.320 2,979 -0.02(-0.85%)
May 22, 2025 2.350 2.355 2.310 2.340 1,642 +0.00(+0.00%)
May 21, 2025 2.277 2.380 2.277 2.340 8,044 -0.01(-0.43%)
May 20, 2025 2.260 2.380 2.260 2.350 13,563 +0.08(+3.52%)
May 19, 2025 1.960 2.340 1.930 2.270 193,932 -0.12(-5.02%)
May 16, 2025 2.420 2.446 2.380 2.390 12,553 -0.01(-0.42%)
May 15, 2025 2.440 2.440 2.400 2.400 6,158 -0.06(-2.54%)
May 14, 2025 2.350 2.480 2.350 2.463 23,640 +0.09(+3.91%)
May 13, 2025 2.365 2.420 2.340 2.370 32,462 +0.04(+1.72%)
May 12, 2025 2.380 2.380 2.300 2.330 13,557 -0.03(-1.27%)
May 09, 2025 2.190 2.490 2.190 2.360 46,601 +0.12(+5.36%)
May 08, 2025 2.190 2.250 2.190 2.240 5,818 +0.01(+0.45%)
May 07, 2025 2.240 2.257 2.220 2.230 20,254 -0.02(-1.00%)
May 06, 2025 2.250 2.290 2.240 2.253 12,499 +0.04(+1.70%)
May 05, 2025 2.270 2.300 2.160 2.215 39,970 -0.06(-2.42%)
May 02, 2025 2.270 2.270 2.251 2.270 14,775 -0.01(-0.44%)
May 01, 2025 2.260 2.290 2.260 2.280 5,413 +0.02(+0.88%)
Apr 30, 2025 2.230 2.290 2.040 2.260 71,123 +0.04(+1.80%)
Apr 29, 2025 2.250 2.260 2.220 2.220 10,477 -0.02(-0.73%)
Apr 28, 2025 2.240 2.240 2.220 2.236 3,902 -0.00(-0.17%)
Apr 25, 2025 2.240 2.250 2.221 2.240 15,021 +0.00(+0.00%)
Apr 24, 2025 2.250 2.250 2.230 2.240 6,988 +0.00(+0.00%)
Apr 23, 2025 2.220 2.240 2.220 2.240 1,504 +0.02(+1.08%)
Apr 22, 2025 2.251 2.252 2.170 2.216 28,800 -0.03(-1.51%)
Apr 21, 2025 2.260 2.260 2.250 2.250 2,600 +0.00(+0.00%)
Apr 17, 2025 2.220 2.250 2.220 2.250 2,537 -0.01(-0.35%)
Apr 16, 2025 2.252 2.270 2.217 2.258 9,371 -0.03(-1.40%)
Apr 15, 2025 2.260 2.330 2.220 2.290 37,091 +0.05(+2.45%)
Apr 14, 2025 2.209 2.250 2.190 2.235 16,734 +0.06(+2.75%)
Apr 11, 2025 2.180 2.190 2.150 2.175 10,191 -0.01(-0.67%)
Apr 10, 2025 2.210 2.220 2.165 2.190 10,380 -0.01(-0.43%)
Apr 09, 2025 2.160 2.200 2.150 2.200 5,943 +0.02(+0.89%)
Apr 08, 2025 2.200 2.245 2.175 2.180 20,848 -0.03(-1.22%)
Apr 07, 2025 2.250 2.264 2.200 2.207 22,910 -0.06(-2.79%)
Apr 04, 2025 2.330 2.390 2.270 2.270 27,582 -0.05(-2.14%)
Apr 03, 2025 2.390 2.423 2.310 2.320 28,571 -0.16(-6.31%)
Apr 02, 2025 2.450 2.498 2.400 2.476 54,615 +0.08(+3.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.