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 (%)
Aug 31, 2018
2.510
2.510
2.510
0
-0.01(-0.58%)
Aug 30, 2018
2.532
2.532
2.523
2.525
21,259
+0.01(+0.58%)
Aug 29, 2018
2.539
2.539
2.496
2.510
7,240
+0.01(+0.51%)
Aug 28, 2018
2.474
2.503
2.474
2.497
34,006
+0.01(+0.37%)
Aug 27, 2018
2.491
2.493
2.488
2.488
4,818
-0.01(-0.29%)
Aug 24, 2018
2.503
2.503
2.488
2.496
3,298
+0.01(+0.29%)
Aug 23, 2018
2.474
2.491
2.474
2.488
9,245
+0.01(+0.59%)
Aug 22, 2018
2.474
2.481
2.474
2.474
1,998
+0.00(+0.00%)
Aug 21, 2018
2.474
2.481
2.474
2.474
16,534
+0.00(+0.00%)
Aug 20, 2018
2.496
2.496
2.474
2.474
3,217
-0.02(-0.87%)
Aug 17, 2018
2.474
2.496
2.474
2.496
15,668
+0.02(+0.88%)
Aug 16, 2018
2.474
2.488
2.474
2.474
4,645
-0.06(-2.30%)
Aug 15, 2018
2.531
2.531
2.532
329
+0.00(+0.03%)
Aug 14, 2018
2.474
2.531
2.474
2.531
13,639
+0.06(+2.32%)
Aug 13, 2018
2.477
2.488
2.474
2.474
7,377
-0.01(-0.29%)
Aug 10, 2018
2.496
2.517
2.481
2.481
5,222
-0.01(-0.29%)
Aug 09, 2018
2.546
2.546
2.481
2.488
3,073
-0.04(-1.72%)
Aug 08, 2018
2.503
2.532
2.481
2.532
5,029
+0.03(+1.16%)
Aug 07, 2018
2.510
2.510
2.481
2.503
731
-0.01(-0.58%)
Aug 06, 2018
2.496
2.518
2.496
2.518
602
+0.01(+0.30%)
Aug 03, 2018
2.539
2.539
2.492
2.510
687
-0.03(-1.15%)
Aug 02, 2018
2.532
2.539
2.519
2.539
7,831
+0.02(+0.87%)
Aug 01, 2018
2.496
2.517
2.474
2.517
4,706
+0.00(+0.05%)
Jul 31, 2018
2.525
2.525
2.511
2.516
12,144
-0.00(-0.05%)
Jul 30, 2018
2.474
2.525
2.474
2.517
52,514
+0.04(+1.76%)
Jul 27, 2018
2.466
2.503
2.466
2.474
8,521
+0.01(+0.59%)
Jul 26, 2018
2.416
2.459
2.416
2.459
3,431
+0.05(+2.11%)
Jul 25, 2018
2.408
2.426
2.408
2.408
14,933
+0.02(+0.91%)
Jul 24, 2018
2.430
2.430
2.357
2.386
3,176
-0.07(-2.96%)
Jul 23, 2018
2.401
2.481
2.401
2.459
2,838
+0.03(+1.20%)
Jul 20, 2018
2.392
2.437
2.379
2.430
12,266
-0.07(-2.91%)
Jul 19, 2018
2.503
2.503
2.503
2.503
160
+0.04(+1.77%)
Jul 18, 2018
2.466
2.474
2.386
2.459
24,677
-0.04(-1.74%)
Jul 17, 2018
2.496
2.503
2.437
2.503
108,747
-0.01(-0.29%)
Jul 16, 2018
2.503
2.510
2.452
2.510
8,994
+0.03(+1.17%)
Jul 13, 2018
2.466
2.513
2.466
2.481
12,096
+0.02(+0.96%)
Jul 12, 2018
2.445
2.517
2.423
2.457
29,939
+0.02(+0.73%)
Jul 11, 2018
2.423
2.445
2.423
2.440
22,180
-0.00(-0.12%)
Jul 10, 2018
2.445
2.445
2.432
2.442
6,235
+0.01(+0.33%)
Jul 09, 2018
2.423
2.445
2.423
2.434
23,068
+0.01(+0.48%)
Jul 06, 2018
2.437
2.437
2.423
2.423
7,956
-0.01(-0.30%)
Jul 05, 2018
2.437
2.452
2.430
2.430
20,844
+0.00(+0.00%)
Jul 03, 2018
2.430
2.430
2.430
0
+0.00(+0.00%)
Jul 02, 2018
2.459
2.517
2.357
2.430
52,907
-0.03(-1.18%)
Jun 29, 2018
2.412
2.466
2.412
2.459
23,544
+0.04(+1.50%)
Jun 28, 2018
2.437
2.466
2.408
2.423
48,201
-0.01(-0.59%)
Jun 27, 2018
2.357
2.445
2.306
2.437
77,938
+0.13(+5.68%)
Jun 26, 2018
2.343
2.409
2.299
2.306
52,941
-0.11(-4.52%)
Jun 25, 2018
2.299
2.539
2.270
2.416
130,325
+0.07(+3.11%)
Jun 22, 2018
2.292
2.350
2.285
2.343
206,619
+0.11(+4.82%)
Jun 21, 2018
2.307
2.307
2.235
2.235
9,331
-0.08(-3.42%)
Jun 20, 2018
2.314
2.350
2.314
2.314
13,581
+0.00(+0.00%)
Jun 19, 2018
2.278
2.321
2.228
2.314
56,112
-0.02(-0.92%)
Jun 18, 2018
2.357
2.432
2.271
2.336
66,086
-0.09(-3.74%)
Jun 15, 2018
2.443
2.340
2.426
143,486
+0.07(+2.94%)
Jun 14, 2018
2.314
2.364
2.314
2.357
59,112
+0.05(+2.18%)
Jun 13, 2018
2.264
2.314
2.264
2.307
9,641
+0.01(+0.31%)
Jun 12, 2018
2.206
2.364
2.206
2.300
88,399
+0.09(+3.90%)
Jun 11, 2018
2.225
2.264
2.213
2.213
17,040
-0.01(-0.65%)
Jun 08, 2018
2.192
2.228
2.192
2.228
12,922
+0.03(+1.31%)
Jun 07, 2018
2.205
2.213
2.191
2.199
18,018
+0.02(+0.99%)
Jun 06, 2018
2.224
2.224
2.170
2.178
7,416
-0.02(-0.98%)
Jun 05, 2018
2.206
2.213
2.185
2.199
11,975
+0.02(+0.90%)
Jun 04, 2018
2.199
2.213
2.170
2.179
59,201
-0.06(-2.87%)
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
.