Deswell Inds Inc (NQ: DSWL )

2.235 -0.005 (-0.22%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.280 2.280 2.230 2.235 4,406 -0.01(-0.22%)
Mar 27, 2024 2.230 2.240 2.230 2.240 7,218 +0.01(+0.45%)
Mar 26, 2024 2.250 2.250 2.180 2.230 1,028 -0.02(-0.89%)
Mar 25, 2024 2.300 2.304 2.230 2.250 7,253 +0.03(+1.35%)
Mar 22, 2024 2.231 2.231 2.220 2.220 3,610 +0.00(+0.00%)
Mar 21, 2024 2.200 2.240 2.180 2.220 6,096 +0.00(+0.08%)
Mar 20, 2024 2.190 2.250 2.140 2.218 10,742 +0.02(+0.83%)
Mar 19, 2024 2.230 2.260 2.200 2.200 10,602 -0.03(-1.57%)
Mar 18, 2024 2.210 2.249 2.170 2.235 16,760 +0.06(+3.00%)
Mar 15, 2024 2.230 2.230 2.160 2.170 4,390 -0.04(-1.71%)
Mar 14, 2024 2.270 2.270 2.190 2.208 2,370 -0.06(-2.74%)
Mar 13, 2024 2.170 2.319 2.170 2.270 12,452 +0.04(+1.80%)
Mar 12, 2024 2.240 2.240 2.170 2.230 4,476 +0.02(+1.13%)
Mar 11, 2024 2.170 2.230 2.170 2.205 2,908 +0.02(+0.68%)
Mar 08, 2024 2.230 2.240 2.160 2.190 14,799 +0.02(+1.15%)
Mar 07, 2024 2.170 2.221 2.160 2.165 10,570 -0.00(-0.23%)
Mar 06, 2024 2.170 2.229 2.170 2.170 1,243 -0.00(-0.23%)
Mar 05, 2024 2.240 2.240 2.170 2.175 9,382 -0.04(-1.58%)
Mar 04, 2024 2.210 2.240 2.180 2.210 3,055 +0.04(+1.84%)
Mar 01, 2024 2.290 2.290 2.150 2.170 4,894 -0.07(-3.13%)
Feb 29, 2024 2.263 2.263 2.240 2.240 1,473 +0.04(+1.82%)
Feb 28, 2024 2.200 2.200 2.200 2.200 584 +0.02(+0.92%)
Feb 27, 2024 2.330 2.330 2.180 2.180 5,966 -0.04(-1.80%)
Feb 26, 2024 2.170 2.310 2.170 2.220 9,464 +0.04(+1.83%)
Feb 23, 2024 2.210 2.210 2.160 2.180 3,117 -0.03(-1.36%)
Feb 22, 2024 2.240 2.280 2.210 2.210 7,193 -0.02(-0.90%)
Feb 21, 2024 2.268 2.328 2.230 2.230 5,013 +0.00(+0.00%)
Feb 20, 2024 2.240 2.295 2.230 2.230 5,957 -0.01(-0.45%)
Feb 16, 2024 2.270 2.320 2.220 2.240 16,065 -0.03(-1.32%)
Feb 15, 2024 2.280 2.330 2.220 2.270 12,904 +0.00(+0.00%)
Feb 14, 2024 2.300 2.335 2.270 2.270 10,738 -0.04(-1.73%)
Feb 13, 2024 2.330 2.338 2.300 2.310 11,638 -0.01(-0.43%)
Feb 12, 2024 2.310 2.410 2.310 2.320 7,041 +0.00(+0.00%)
Feb 09, 2024 2.350 2.350 2.320 2.320 1,286 -0.04(-1.69%)
Feb 08, 2024 2.350 2.400 2.330 2.360 11,478 +0.02(+0.85%)
Feb 07, 2024 2.380 2.390 2.330 2.340 3,499 +0.03(+1.30%)
Feb 06, 2024 2.310 2.360 2.300 2.310 2,771 +0.01(+0.43%)
Feb 05, 2024 2.350 2.360 2.300 2.300 4,853 -0.01(-0.44%)
Feb 02, 2024 2.350 2.357 2.310 2.310 3,774 -0.02(-0.85%)
Feb 01, 2024 2.370 2.466 2.330 2.330 26,344 -0.04(-1.69%)
Jan 31, 2024 2.535 2.535 2.350 2.370 42,744 -0.15(-5.77%)
Jan 30, 2024 2.580 2.580 2.515 2.515 7,351 +0.04(+1.41%)
Jan 29, 2024 2.500 2.500 2.480 2.480 3,920 -0.04(-1.59%)
Jan 26, 2024 2.510 2.520 2.500 2.520 2,321 +0.00(+0.00%)
Jan 25, 2024 2.540 2.580 2.500 2.520 10,288 -0.01(-0.40%)
Jan 24, 2024 2.570 2.580 2.530 2.530 2,557 -0.00(-0.18%)
Jan 23, 2024 2.530 2.535 2.520 2.535 2,592 -0.05(-1.76%)
Jan 22, 2024 2.560 2.580 2.555 2.580 1,247 +0.10(+4.03%)
Jan 19, 2024 2.520 2.531 2.480 2.480 40,922 -0.09(-3.50%)
Jan 18, 2024 2.550 2.570 2.520 2.570 2,477 +0.05(+1.98%)
Jan 17, 2024 2.570 2.570 2.520 2.520 405 -0.03(-1.17%)
Jan 16, 2024 2.555 2.555 2.520 2.550 2,412 -0.01(-0.39%)
Jan 12, 2024 2.570 2.588 2.560 2.560 3,891 -0.01(-0.39%)
Jan 11, 2024 2.570 2.625 2.570 2.570 8,557 -0.02(-0.78%)
Jan 10, 2024 2.575 2.624 2.575 2.590 2,266 -0.04(-1.48%)
Jan 09, 2024 2.594 2.629 2.502 2.629 6,048 +0.03(+1.11%)
Jan 08, 2024 2.630 2.630 2.590 2.600 14,969 +0.02(+0.78%)
Jan 05, 2024 2.615 2.615 2.580 2.580 3,038 -0.03(-1.15%)
Jan 04, 2024 2.620 2.630 2.610 2.610 4,889 +0.04(+1.56%)
Jan 03, 2024 2.690 2.690 2.570 2.570 16,475 -0.09(-3.38%)
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.