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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 (%)
Mar 31, 2020 1.763 1.763 1.669 1.669 1,528 -0.09(-5.23%)
Mar 30, 2020 1.748 1.827 1.748 1.762 2,074 +0.04(+2.52%)
Mar 27, 2020 1.786 1.786 1.696 1.718 1,857 -0.12(-6.56%)
Mar 26, 2020 1.914 1.914 1.673 1.839 2,036 +0.14(+8.44%)
Mar 25, 2020 1.748 1.771 1.696 1.696 894 -0.05(-2.60%)
Mar 24, 2020 1.831 1.831 1.733 1.741 2,835 +0.03(+1.54%)
Mar 23, 2020 1.809 2.005 1.522 1.714 46,332 -0.11(-5.99%)
Mar 20, 2020 1.809 1.839 1.809 1.824 37,553 +0.05(+2.98%)
Mar 19, 2020 2.005 2.005 1.771 1.771 23,176 -0.19(-9.62%)
Mar 18, 2020 1.989 2.005 1.959 1.959 37,570 -0.04(-1.89%)
Mar 17, 2020 1.997 2.005 1.959 1.997 5,095 -0.01(-0.38%)
Mar 16, 2020 1.959 2.005 1.959 2.005 55,082 +0.02(+1.14%)
Mar 13, 2020 1.997 2.005 1.868 1.982 41,932 -0.02(-1.13%)
Mar 12, 2020 1.997 2.005 1.997 2.005 3,050 +0.00(+0.22%)
Mar 11, 2020 2.014 2.014 1.997 2.000 19,798 -0.02(-0.97%)
Mar 10, 2020 1.997 2.020 1.997 2.020 19,611 -0.01(-0.37%)
Mar 09, 2020 2.027 2.035 1.884 2.027 30,861 -0.02(-0.74%)
Mar 06, 2020 2.065 2.065 2.027 2.042 12,606 -0.06(-2.87%)
Mar 05, 2020 2.027 2.110 2.027 2.103 32,845 +0.08(+4.10%)
Mar 04, 2020 2.042 2.042 2.020 2.020 37,503 -0.02(-1.11%)
Mar 03, 2020 2.042 2.072 2.042 2.042 2,587 +0.00(+0.00%)
Mar 02, 2020 2.072 2.110 2.042 2.042 8,698 +0.00(+0.00%)
Feb 28, 2020 2.076 2.078 2.042 2.042 9,554 +0.00(+0.00%)
Feb 27, 2020 2.042 2.050 2.042 2.042 1,982 -0.03(-1.60%)
Feb 26, 2020 2.042 2.140 2.042 2.075 2,204 +0.02(+1.12%)
Feb 25, 2020 2.057 2.095 2.042 2.052 4,822 -0.04(-2.03%)
Feb 24, 2020 2.148 2.148 2.078 2.095 8,939 -0.06(-2.74%)
Feb 21, 2020 2.163 2.163 2.141 2.154 6,236 +0.10(+4.70%)
Feb 20, 2020 2.110 2.110 2.057 2.057 2,979 -0.11(-4.88%)
Feb 19, 2020 2.185 2.185 2.163 2.163 282 +0.02(+0.70%)
Feb 18, 2020 2.110 2.170 2.110 2.148 2,830 +0.08(+3.64%)
Feb 14, 2020 2.148 2.185 2.072 2.072 2,255 +0.03(+1.48%)
Feb 13, 2020 2.170 2.170 2.042 2.042 9,984 -0.07(-3.18%)
Feb 12, 2020 2.080 2.110 2.080 2.109 1,995 -0.06(-2.68%)
Feb 11, 2020 2.092 2.168 2.092 2.168 963 +0.10(+4.59%)
Feb 10, 2020 2.050 2.072 2.042 2.072 7,399 -0.01(-0.59%)
Feb 07, 2020 2.085 2.085 2.085 2.085 530 +0.04(+2.07%)
Feb 06, 2020 2.057 2.057 2.042 2.042 9,766 -0.11(-4.91%)
Feb 05, 2020 2.080 2.148 2.042 2.148 5,359 +0.06(+2.89%)
Feb 04, 2020 2.193 2.245 2.087 2.087 9,396 -0.01(-0.37%)
Feb 03, 2020 2.087 2.283 2.087 2.095 5,506 -0.01(-0.35%)
Jan 31, 2020 2.125 2.175 2.103 2.103 25,212 -0.06(-2.79%)
Jan 30, 2020 2.133 2.208 2.133 2.163 12,309 +0.02(+0.70%)
Jan 29, 2020 2.283 2.283 2.148 2.148 5,179 -0.05(-2.06%)
Jan 28, 2020 2.291 2.291 2.185 2.193 5,240 -0.05(-2.02%)
Jan 27, 2020 2.238 2.238 2.238 183 +0.00(+0.00%)
Jan 24, 2020 2.223 2.261 2.187 2.238 4,644 -0.08(-3.26%)
Jan 23, 2020 2.246 2.314 2.245 2.314 8,014 +0.08(+3.36%)
Jan 22, 2020 2.245 2.245 2.238 2.238 1,179 +0.01(+0.34%)
Jan 21, 2020 2.208 2.246 2.208 2.231 8,865 +0.00(+0.04%)
Jan 17, 2020 2.223 2.248 2.189 2.230 13,402 -0.03(-1.37%)
Jan 16, 2020 2.261 2.261 2.226 2.261 10,223 +0.00(+0.00%)
Jan 15, 2020 2.329 2.329 2.223 2.261 29,266 +0.04(+1.69%)
Jan 14, 2020 2.072 2.298 2.065 2.223 133,487 +0.19(+9.35%)
Jan 13, 2020 2.035 2.035 2.020 2.033 2,234 +0.04(+1.80%)
Jan 10, 2020 2.065 2.065 1.997 1.997 5,440 +0.00(+0.00%)
Jan 09, 2020 2.118 2.118 1.997 1.997 6,300 -0.12(-5.69%)
Jan 08, 2020 2.042 2.238 2.042 2.118 2,655 +0.05(+2.64%)
Jan 07, 2020 2.005 2.110 1.997 2.063 35,466 +0.04(+2.16%)
Jan 06, 2020 2.027 2.027 2.020 2.020 6,959 -0.02(-1.11%)
Jan 03, 2020 2.035 2.065 2.035 2.042 1,061 +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.