Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Deswell Inds Inc
(NQ:
DSWL
)
2.490
-0.011 (-0.44%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
2.500
2.500
2.461
2.490
1,028
-0.01(-0.44%)
Jun 05, 2024
2.501
76
-0.04(-1.54%)
Jun 04, 2024
2.540
2.540
2.500
2.540
1,264
+0.04(+1.60%)
Jun 03, 2024
2.460
2.540
2.460
2.500
7,252
+0.04(+1.44%)
May 31, 2024
2.499
2.499
2.464
2.465
2,703
-0.02(-0.97%)
May 30, 2024
2.520
2.520
2.430
2.489
1,453
-0.05(-2.02%)
May 29, 2024
2.530
2.550
2.510
2.540
3,679
+0.10(+4.31%)
May 28, 2024
2.490
2.530
2.435
2.435
11,222
+0.02(+1.04%)
May 24, 2024
2.430
2.490
2.410
2.410
5,243
-0.06(-2.43%)
May 23, 2024
2.470
2.470
2.470
2.470
1,122
-0.01(-0.40%)
May 22, 2024
2.490
2.490
2.480
2.480
2,517
+0.03(+1.22%)
May 21, 2024
2.520
2.520
2.450
2.450
2,141
-0.03(-1.21%)
May 20, 2024
2.460
2.510
2.440
2.480
21,135
+0.04(+1.64%)
May 17, 2024
2.480
2.490
2.430
2.440
9,413
+0.04(+1.74%)
May 16, 2024
2.430
2.430
2.380
2.398
3,904
-0.05(-2.11%)
May 15, 2024
2.390
2.500
2.350
2.450
31,034
+0.06(+2.51%)
May 14, 2024
2.425
2.430
2.390
2.390
4,922
+0.01(+0.42%)
May 13, 2024
2.400
2.420
2.310
2.380
3,855
-0.03(-1.24%)
May 10, 2024
2.340
2.410
2.330
2.410
2,863
+0.07(+3.09%)
May 09, 2024
2.430
2.450
2.330
2.338
11,269
+0.03(+1.20%)
May 08, 2024
2.380
2.380
2.310
2.310
1,789
-0.07(-2.95%)
May 07, 2024
2.440
2.440
2.380
2.380
3,178
-0.04(-1.65%)
May 06, 2024
2.380
2.420
2.300
2.420
11,098
+0.05(+2.17%)
May 03, 2024
2.350
2.369
2.300
2.369
1,686
+0.02(+0.80%)
May 02, 2024
2.400
2.400
2.300
2.350
7,629
-0.03(-1.26%)
May 01, 2024
2.310
2.440
2.250
2.380
13,428
+0.10(+4.39%)
Apr 30, 2024
2.250
2.280
2.250
2.280
792
-0.01(-0.51%)
Apr 29, 2024
2.260
2.310
2.250
2.292
5,512
-0.01(-0.36%)
Apr 26, 2024
2.320
2.350
2.300
2.300
1,163
-0.02(-0.86%)
Apr 25, 2024
2.310
2.342
2.310
2.320
3,418
+0.01(+0.43%)
Apr 24, 2024
2.266
2.310
2.266
2.310
4,512
+0.05(+2.19%)
Apr 23, 2024
2.300
2.300
2.250
2.260
9,003
-0.04(-1.72%)
Apr 22, 2024
2.310
2.310
2.300
2.300
1,659
+0.05(+2.22%)
Apr 19, 2024
2.252
2.252
2.250
2.250
796
-0.06(-2.60%)
Apr 18, 2024
2.310
2.310
2.310
2.310
961
+0.00(+0.00%)
Apr 17, 2024
2.250
2.310
2.250
2.310
579
+0.06(+2.67%)
Apr 16, 2024
2.250
2.250
2.250
2.250
212
-0.02(-0.88%)
Apr 15, 2024
2.310
2.310
2.270
2.270
14,534
-0.04(-1.73%)
Apr 12, 2024
2.310
2.310
2.250
2.310
4,323
+0.02(+0.65%)
Apr 11, 2024
2.290
2.295
2.280
2.295
1,529
+0.04(+1.55%)
Apr 10, 2024
2.270
2.270
2.260
2.260
667
+0.01(+0.44%)
Apr 09, 2024
2.240
2.310
2.240
2.250
3,221
+0.01(+0.45%)
Apr 08, 2024
2.240
2.240
2.239
2.240
5,894
+0.00(+0.00%)
Apr 05, 2024
2.200
2.240
2.200
2.240
2,374
+0.01(+0.37%)
Apr 04, 2024
2.240
2.240
2.220
2.232
12,052
+0.01(+0.50%)
Apr 03, 2024
2.200
2.221
2.200
2.221
2,367
+0.02(+0.95%)
Apr 02, 2024
2.220
2.220
2.200
2.200
2,731
-0.02(-0.90%)
Apr 01, 2024
2.230
2.240
2.200
2.220
12,671
-0.01(-0.67%)
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%)
Jan 02, 2024
2.654
2.690
2.654
2.660
9,919
+0.01(+0.45%)
Dec 29, 2023
2.600
2.648
2.550
2.648
1,576
+0.03(+1.07%)
Dec 28, 2023
2.608
2.639
2.600
2.620
7,553
+0.03(+1.16%)
Dec 27, 2023
2.603
2.603
2.530
2.590
20,024
+0.04(+1.57%)
Dec 26, 2023
2.650
2.650
2.540
2.550
11,776
-0.10(-3.77%)
Dec 22, 2023
2.690
2.690
2.610
2.650
22,531
+0.11(+4.33%)
Dec 21, 2023
2.670
2.670
2.540
2.540
8,925
-0.12(-4.51%)
Dec 20, 2023
2.540
2.660
2.540
2.660
1,292
+0.13(+5.14%)
Dec 19, 2023
2.680
2.680
2.510
2.530
7,964
-0.15(-5.62%)
Dec 18, 2023
2.670
2.688
2.670
2.681
4,822
+0.01(+0.40%)
Dec 15, 2023
2.690
2.690
2.650
2.670
3,419
-0.02(-0.74%)
Dec 14, 2023
2.650
2.690
2.650
2.690
3,874
+0.04(+1.52%)
Dec 13, 2023
2.520
2.650
2.520
2.650
2,682
-0.04(-1.49%)
Dec 12, 2023
2.580
2.700
2.550
2.690
4,095
+0.18(+7.17%)
Dec 11, 2023
2.510
2.510
2.510
2.510
256
-0.05(-1.95%)
Dec 08, 2023
2.500
2.560
2.500
2.560
683
+0.00(+0.00%)
Dec 07, 2023
2.550
2.560
2.540
2.560
778
-0.04(-1.54%)
Dec 06, 2023
2.730
2.730
2.600
2.600
1,121
-0.14(-5.11%)
Dec 05, 2023
2.770
2.770
2.660
2.740
4,067
+0.01(+0.36%)
Dec 04, 2023
2.630
2.750
2.460
2.730
10,605
+0.10(+3.94%)
Dec 01, 2023
2.620
2.670
2.493
2.627
14,627
+0.02(+0.63%)
Nov 30, 2023
2.563
2.610
2.563
2.610
11,107
-0.10(-3.87%)
Nov 29, 2023
2.604
2.767
2.604
2.715
41,530
+0.25(+9.96%)
Nov 28, 2023
2.575
2.778
2.469
2.469
50,108
-0.12(-4.81%)
Nov 27, 2023
2.498
2.643
2.498
2.594
4,671
-0.02(-0.76%)
Nov 24, 2023
2.546
2.614
2.546
2.614
9,024
+0.07(+2.66%)
Nov 22, 2023
2.459
2.585
2.459
2.546
7,355
-0.01(-0.38%)
Nov 21, 2023
2.566
2.575
2.556
2.556
2,632
-0.01(-0.30%)
Nov 20, 2023
2.546
2.662
2.469
2.564
20,609
+0.10(+4.24%)
Nov 17, 2023
2.286
2.469
2.286
2.459
17,194
+0.17(+7.59%)
Nov 16, 2023
2.315
2.315
2.286
2.286
899
-0.08(-3.27%)
Nov 15, 2023
2.286
2.402
2.286
2.363
6,285
+0.05(+2.00%)
Nov 14, 2023
2.334
2.382
2.268
2.317
2,688
-0.03(-1.15%)
Nov 13, 2023
2.392
2.392
2.238
2.344
6,966
+0.19(+8.97%)
Nov 10, 2023
2.177
2.344
2.151
2.151
1,177
+0.00(+0.00%)
Nov 09, 2023
2.151
2.151
2.151
2.151
173
+0.02(+0.91%)
Nov 08, 2023
2.131
2.131
2.131
2.131
242
-0.09(-3.91%)
Nov 07, 2023
2.204
2.402
2.128
2.218
41,649
+0.11(+5.02%)
Nov 06, 2023
2.131
2.141
2.045
2.112
13,686
-0.04(-1.79%)
Nov 03, 2023
2.218
2.257
2.141
2.151
3,556
-0.07(-3.04%)
Nov 02, 2023
2.218
2.218
2.141
2.218
11,633
+0.07(+3.13%)
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
.