• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Deswell Inds Inc (NQ: DSWL )

    2.540 UNCHANGED
    Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 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 (%)
    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.