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

Deswell Inds Inc (NQ: DSWL )

2.640 -0.060 (-2.22%)
Streaming Delayed Price Updated: 2:55 PM EST, Nov 26, 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 26, 2024 2.650 2.713 2.640 2.640 1,301 -0.06(-2.22%)
Nov 25, 2024 2.650 2.730 2.650 2.700 10,900 +0.08(+2.91%)
Nov 22, 2024 2.720 2.720 2.599 2.624 8,917 +0.00(+0.01%)
Nov 21, 2024 2.550 2.650 2.550 2.623 12,338 +0.01(+0.32%)
Nov 20, 2024 2.610 2.640 2.593 2.615 1,617 +0.02(+0.58%)
Nov 19, 2024 2.700 2.700 2.595 2.600 4,762 +0.00(+0.00%)
Nov 18, 2024 2.640 2.720 2.590 2.600 13,975 +0.01(+0.39%)
Nov 15, 2024 2.610 2.610 2.590 2.590 4,487 +0.03(+1.37%)
Nov 14, 2024 2.530 2.604 2.530 2.555 2,301 -0.03(-1.35%)
Nov 13, 2024 2.590 2.600 2.590 2.590 11,317 +0.04(+1.58%)
Nov 12, 2024 2.530 2.550 2.530 2.550 796 +0.01(+0.39%)
Nov 11, 2024 2.500 2.545 2.500 2.540 3,743 +0.00(+0.00%)
Nov 08, 2024 2.540 2.587 2.540 2.540 2,860 -0.05(-1.93%)
Nov 07, 2024 2.430 2.610 2.430 2.590 14,087 +0.08(+3.39%)
Nov 06, 2024 2.510 2.530 2.430 2.505 53,493 -0.00(-0.20%)
Nov 05, 2024 2.510 2.510 2.510 2.510 438 -0.03(-1.18%)
Nov 04, 2024 2.510 2.570 2.510 2.540 1,929 -0.00(-0.00%)
Nov 01, 2024 2.545 2.564 2.520 2.540 1,544 +0.00(+0.00%)
Oct 31, 2024 2.540 2.639 2.540 2.540 2,295 -0.10(-3.66%)
Oct 30, 2024 2.636 2.636 2.636 2.636 2,206 +0.01(+0.25%)
Oct 29, 2024 2.630 2.640 2.630 2.630 3,263 +0.05(+1.94%)
Oct 28, 2024 2.590 2.620 2.530 2.580 1,623 -0.01(-0.43%)
Oct 25, 2024 2.575 2.630 2.575 2.591 2,185 +0.01(+0.43%)
Oct 24, 2024 2.520 2.600 2.520 2.580 2,414 +0.02(+0.78%)
Oct 23, 2024 2.540 2.645 2.540 2.560 7,870 -0.13(-5.01%)
Oct 22, 2024 2.700 2.737 2.660 2.695 4,997 +0.03(+1.32%)
Oct 21, 2024 2.630 2.660 2.630 2.660 5,445 +0.05(+1.92%)
Oct 18, 2024 2.630 2.640 2.610 2.610 2,800 -0.03(-1.14%)
Oct 17, 2024 2.650 2.650 2.590 2.640 9,024 +0.01(+0.38%)
Oct 16, 2024 2.560 2.630 2.560 2.630 2,499 +0.00(+0.00%)
Oct 15, 2024 2.550 2.630 2.550 2.630 2,738 +0.08(+3.12%)
Oct 14, 2024 2.600 2.600 2.501 2.550 10,026 -0.05(-1.74%)
Oct 11, 2024 2.540 2.639 2.540 2.596 2,671 -0.02(-0.93%)
Oct 10, 2024 2.640 2.650 2.580 2.620 5,835 +0.03(+1.26%)
Oct 09, 2024 2.650 2.650 2.560 2.587 15,937 -0.05(-1.99%)
Oct 08, 2024 2.650 2.650 2.600 2.640 14,237 +0.05(+1.93%)
Oct 07, 2024 2.550 2.660 2.550 2.590 49,236 +0.09(+3.60%)
Oct 04, 2024 2.530 2.550 2.500 2.500 7,667 -0.03(-1.19%)
Oct 03, 2024 2.440 2.530 2.440 2.530 961 +0.11(+4.54%)
Oct 02, 2024 2.540 2.540 2.420 2.420 5,628 -0.07(-2.81%)
Oct 01, 2024 2.480 2.490 2.480 2.490 612 +0.01(+0.40%)
Sep 30, 2024 2.520 2.520 2.440 2.480 2,464 -0.01(-0.40%)
Sep 27, 2024 2.530 2.530 2.490 2.490 933 -0.04(-1.53%)
Sep 26, 2024 2.480 2.529 2.442 2.529 3,249 +0.06(+2.38%)
Sep 25, 2024 2.500 2.500 2.460 2.470 1,105 -0.05(-1.98%)
Sep 24, 2024 2.560 2.560 2.520 2.520 2,111 -0.00(-0.20%)
Sep 23, 2024 2.590 2.600 2.501 2.525 4,515 -0.02(-0.98%)
Sep 20, 2024 2.490 2.604 2.380 2.550 66,781 +0.01(+0.39%)
Sep 19, 2024 2.510 2.550 2.510 2.540 7,122 +0.02(+0.79%)
Sep 18, 2024 2.490 2.530 2.490 2.520 21,127 +0.02(+0.80%)
Sep 17, 2024 2.475 2.500 2.475 2.500 4,822 +0.02(+0.81%)
Sep 16, 2024 2.450 2.480 2.450 2.480 1,370 -0.02(-0.80%)
Sep 13, 2024 2.530 2.530 2.460 2.500 4,677 +0.06(+2.46%)
Sep 12, 2024 2.430 2.470 2.400 2.440 18,967 -0.11(-4.31%)
Sep 11, 2024 2.380 2.560 2.380 2.550 24,805 +0.17(+7.14%)
Sep 09, 2024 2.380 416 -0.00(-0.01%)
Sep 06, 2024 2.390 2.401 2.380 2.380 4,736 -0.00(-0.20%)
Sep 05, 2024 2.410 2.410 2.310 2.385 7,210 +0.08(+3.70%)
Sep 04, 2024 2.380 2.381 2.280 2.300 4,183 +0.02(+0.88%)
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.