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 (%)
Apr 30, 2020 1.665 1.714 1.643 1.714 13,470 +0.03(+1.53%)
Apr 29, 2020 1.667 1.688 1.667 1.688 1,533 +0.00(+0.00%)
Apr 28, 2020 1.650 1.688 1.650 1.688 975 +0.01(+0.52%)
Apr 27, 2020 1.583 1.686 1.583 1.679 7,080 +0.06(+3.46%)
Apr 24, 2020 1.583 1.650 1.583 1.623 2,919 -0.06(-3.84%)
Apr 23, 2020 1.665 1.739 1.665 1.688 9,389 +0.04(+2.28%)
Apr 22, 2020 1.756 1.801 1.628 1.650 10,055 +0.04(+2.34%)
Apr 21, 2020 1.717 1.717 1.583 1.613 18,157 -0.03(-1.83%)
Apr 20, 2020 1.778 1.794 1.583 1.643 24,206 -0.03(-1.56%)
Apr 17, 2020 1.771 1.771 1.620 1.669 33,572 +0.01(+0.66%)
Apr 16, 2020 1.665 1.696 1.658 1.658 39,460 -0.04(-2.22%)
Apr 15, 2020 1.673 1.696 1.658 1.696 16,918 +0.02(+1.31%)
Apr 14, 2020 1.711 1.711 1.658 1.674 3,409 -0.02(-1.29%)
Apr 13, 2020 1.696 1.696 1.665 1.696 5,184 -0.02(-0.88%)
Apr 09, 2020 1.771 1.771 1.658 1.711 37,288 -0.03(-1.45%)
Apr 08, 2020 1.760 1.769 1.736 1.736 2,972 +0.02(+1.33%)
Apr 07, 2020 1.665 1.839 1.665 1.713 13,540 -0.03(-1.81%)
Apr 06, 2020 1.771 1.780 1.670 1.745 6,449 -0.02(-1.07%)
Apr 03, 2020 1.665 1.763 1.665 1.763 1,459 -0.12(-6.40%)
Apr 02, 2020 1.767 1.884 1.672 1.884 2,397 +0.23(+13.64%)
Apr 01, 2020 1.658 1.658 1.658 1.658 240 -0.01(-0.69%)
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%)
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.