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
UNCHANGED
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 (%)
Apr 30, 2018
2.228
2.228
2.185
2.192
13,069
-0.03(-1.29%)
Apr 27, 2018
2.221
2.221
2.189
2.221
1,278
+0.02(+0.98%)
Apr 26, 2018
2.189
2.199
2.176
2.199
4,507
-0.01(-0.33%)
Apr 25, 2018
2.170
2.206
2.149
2.206
12,981
+0.04(+1.66%)
Apr 24, 2018
2.149
2.178
2.130
2.170
44,499
+0.00(+0.00%)
Apr 23, 2018
2.149
2.180
2.147
2.170
3,594
-0.04(-1.63%)
Apr 20, 2018
2.170
2.206
2.139
2.206
7,031
+0.01(+0.66%)
Apr 19, 2018
2.170
2.206
2.170
2.192
882
+0.02(+0.99%)
Apr 18, 2018
2.206
2.206
2.170
2.170
9,851
-0.06(-2.89%)
Apr 17, 2018
2.127
2.239
2.127
2.235
15,825
+0.11(+5.07%)
Apr 16, 2018
2.127
2.177
2.120
2.127
13,387
-0.02(-1.00%)
Apr 13, 2018
2.142
2.206
2.125
2.149
18,426
+0.02(+1.01%)
Apr 12, 2018
2.170
2.170
2.098
2.127
7,981
-0.05(-2.31%)
Apr 11, 2018
2.113
2.192
2.113
2.178
9,178
+0.07(+3.41%)
Apr 10, 2018
2.192
2.192
2.106
2.106
9,901
-0.07(-3.31%)
Apr 09, 2018
2.170
2.192
2.156
2.178
14,075
+0.01(+0.48%)
Apr 06, 2018
2.185
2.192
2.118
2.167
20,441
-0.02(-1.12%)
Apr 05, 2018
2.213
2.213
2.185
2.192
34,438
-0.03(-1.29%)
Apr 04, 2018
2.170
2.228
2.134
2.221
27,114
+0.02(+0.98%)
Apr 03, 2018
2.192
2.201
2.183
2.199
8,236
+0.01(+0.33%)
Apr 02, 2018
2.127
2.192
2.118
2.192
16,870
-0.05(-2.24%)
Mar 29, 2018
2.242
2.242
2.242
0
+0.04(+1.96%)
Mar 28, 2018
2.192
2.249
2.063
2.199
32,580
-0.01(-0.65%)
Mar 27, 2018
2.149
2.221
2.085
2.213
28,602
+0.00(+0.00%)
Mar 26, 2018
2.170
2.257
2.070
2.213
92,430
+0.04(+1.94%)
Mar 23, 2018
2.264
2.264
2.163
2.171
14,058
-0.11(-4.69%)
Mar 22, 2018
2.257
2.278
2.242
2.278
12,836
+0.01(+0.64%)
Mar 21, 2018
2.228
2.278
2.228
2.264
5,701
+0.03(+1.29%)
Mar 20, 2018
2.242
2.285
2.235
2.235
4,348
-0.04(-1.89%)
Mar 19, 2018
2.228
2.314
2.192
2.278
52,050
+0.02(+0.84%)
Mar 16, 2018
2.328
2.336
2.244
2.259
17,217
-0.05(-2.10%)
Mar 15, 2018
2.264
2.364
2.178
2.308
33,073
+0.01(+0.34%)
Mar 14, 2018
2.321
2.350
2.300
2.300
16,639
-0.04(-1.64%)
Mar 13, 2018
2.357
2.364
2.285
2.338
18,253
+0.03(+1.35%)
Mar 12, 2018
2.307
2.379
2.307
2.307
28,498
+0.02(+0.94%)
Mar 09, 2018
2.264
2.285
2.214
2.285
43,639
+0.02(+0.95%)
Mar 08, 2018
2.271
2.292
2.213
2.264
114,219
+0.01(+0.64%)
Mar 07, 2018
2.257
2.364
2.235
2.249
37,161
-0.01(-0.63%)
Mar 06, 2018
2.285
2.386
2.257
2.264
65,019
-0.04(-1.56%)
Mar 05, 2018
2.314
2.321
2.278
2.300
19,435
-0.03(-1.23%)
Mar 02, 2018
2.336
2.336
2.302
2.328
7,729
-0.01(-0.31%)
Mar 01, 2018
2.307
2.393
2.298
2.336
32,220
+0.04(+1.56%)
Feb 28, 2018
2.249
2.372
2.242
2.300
77,584
+0.04(+1.75%)
Feb 27, 2018
2.257
2.278
2.257
2.260
10,420
-0.02(-0.94%)
Feb 26, 2018
2.213
2.292
2.213
2.282
12,498
+0.04(+1.76%)
Feb 23, 2018
2.285
2.292
2.185
2.242
27,721
-0.05(-2.17%)
Feb 22, 2018
2.300
2.300
2.201
2.292
44,550
-0.01(-0.34%)
Feb 21, 2018
2.185
2.436
2.185
2.300
128,035
+0.12(+5.61%)
Feb 20, 2018
2.134
2.178
2.079
2.177
54,129
+0.05(+2.36%)
Feb 16, 2018
2.127
2.127
2.127
0
+0.09(+4.23%)
Feb 15, 2018
1.962
2.070
1.962
2.041
24,899
+0.08(+4.03%)
Feb 14, 2018
1.969
1.969
1.887
1.962
19,528
+0.00(+0.00%)
Feb 13, 2018
1.962
1.969
1.952
1.962
7,418
+0.00(+0.00%)
Feb 12, 2018
1.955
1.969
1.953
1.962
13,320
-0.01(-0.37%)
Feb 09, 2018
1.969
1.969
1.951
1.969
18,795
+0.01(+0.74%)
Feb 08, 2018
1.940
1.955
1.930
1.955
139,383
+0.01(+0.74%)
Feb 07, 2018
1.904
1.933
1.904
1.940
3,015
+0.01(+0.75%)
Feb 06, 2018
1.868
1.933
1.859
1.926
34,423
+0.02(+1.13%)
Feb 05, 2018
1.904
1.940
1.876
1.904
170,056
-0.02(-1.16%)
Feb 02, 2018
1.962
1.969
1.912
1.927
133,196
-0.01(-0.33%)
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
.