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, 2020
1.995
2.027
1.995
2.015
8,966
+0.00(+0.20%)
Aug 28, 2020
2.019
2.022
2.011
2.011
1,351
-0.02(-0.80%)
Aug 27, 2020
2.011
2.027
2.003
2.027
17,205
+0.03(+1.63%)
Aug 26, 2020
1.995
2.003
1.995
1.995
1,537
+0.00(+0.00%)
Aug 25, 2020
1.921
2.011
1.913
1.995
15,936
-0.02(-0.81%)
Aug 24, 2020
1.921
2.011
1.921
2.011
9,064
+0.07(+3.78%)
Aug 21, 2020
1.995
1.995
1.938
1.938
41,514
-0.05(-2.46%)
Aug 20, 2020
1.954
2.003
1.954
1.987
2,962
+0.07(+3.39%)
Aug 19, 2020
1.984
1.984
1.921
1.921
5,207
-0.01(-0.42%)
Aug 18, 2020
1.987
1.987
1.930
1.930
4,813
-0.06(-2.87%)
Aug 17, 2020
1.946
1.990
1.946
1.987
5,466
-0.02(-0.81%)
Aug 14, 2020
2.011
2.019
2.003
2.003
1,473
+0.05(+2.62%)
Aug 13, 2020
2.035
2.035
1.930
1.952
3,625
-0.07(-3.34%)
Aug 12, 2020
2.035
2.035
2.019
2.019
3,549
+0.00(+0.00%)
Aug 11, 2020
1.983
2.027
1.983
2.019
2,622
+0.02(+0.81%)
Aug 10, 2020
1.995
2.027
1.995
2.003
1,465
-0.01(-0.61%)
Aug 07, 2020
2.016
2.035
2.015
2.015
20,265
+0.03(+1.43%)
Aug 06, 2020
2.035
2.035
1.979
1.987
6,583
-0.04(-2.01%)
Aug 05, 2020
2.027
2.027
2.027
2.027
507
-0.01(-0.40%)
Aug 04, 2020
2.027
2.035
1.954
2.035
6,707
+0.01(+0.60%)
Aug 03, 2020
1.995
2.035
1.987
2.023
22,228
+0.06(+3.11%)
Jul 31, 2020
1.913
1.987
1.897
1.962
15,475
+0.07(+3.88%)
Jul 30, 2020
1.840
1.969
1.840
1.889
30,795
+0.06(+3.11%)
Jul 29, 2020
1.889
1.993
1.832
1.832
38,454
-0.05(-2.60%)
Jul 28, 2020
1.954
1.954
1.873
1.881
12,546
-0.09(-4.55%)
Jul 27, 2020
2.003
2.035
1.921
1.970
13,360
+0.02(+0.83%)
Jul 24, 2020
2.035
2.035
1.954
1.954
26,898
-0.04(-2.24%)
Jul 23, 2020
2.035
2.035
1.999
1.999
1,198
+0.00(+0.00%)
Jul 22, 2020
1.970
2.035
1.970
1.999
12,607
+0.01(+0.34%)
Jul 21, 2020
2.084
2.084
1.992
1.992
4,144
-0.04(-2.13%)
Jul 20, 2020
2.035
2.117
2.003
2.035
3,428
+0.00(+0.00%)
Jul 17, 2020
2.003
2.035
2.003
2.035
3,561
+0.00(+0.00%)
Jul 16, 2020
1.987
2.035
1.962
2.035
11,189
+0.05(+2.45%)
Jul 15, 2020
1.995
1.995
1.978
1.987
32,819
-0.01(-0.40%)
Jul 14, 2020
1.987
1.995
1.987
1.995
23,947
+0.01(+0.41%)
Jul 13, 2020
1.987
2.011
1.987
1.987
31,418
+0.00(+0.00%)
Jul 10, 2020
2.011
2.011
1.962
1.987
8,966
-0.02(-1.21%)
Jul 09, 2020
2.011
2.011
1.962
2.011
7,242
+0.00(+0.00%)
Jul 08, 2020
2.003
2.011
2.003
2.011
5,807
-0.02(-1.20%)
Jul 07, 2020
2.027
2.035
1.954
2.035
14,401
+0.00(+0.00%)
Jul 06, 2020
2.035
2.068
1.995
2.035
59,935
+0.02(+1.21%)
Jul 02, 2020
1.987
2.035
1.913
2.011
21,125
+0.02(+0.82%)
Jul 01, 2020
1.966
2.011
1.966
1.995
5,276
-0.02(-0.81%)
Jun 30, 2020
1.970
2.019
1.913
2.011
5,559
+0.05(+2.49%)
Jun 29, 2020
1.970
1.995
1.962
1.962
12,832
-0.02(-0.82%)
Jun 26, 2020
1.930
2.027
1.913
1.978
14,493
-0.04(-2.02%)
Jun 25, 2020
2.003
2.027
1.987
2.019
11,102
+0.04(+1.85%)
Jun 24, 2020
2.035
2.035
1.889
1.983
31,823
+0.02(+1.04%)
Jun 23, 2020
1.978
2.009
1.954
1.962
167,933
-0.01(-0.40%)
Jun 22, 2020
2.041
2.041
1.954
1.970
27,194
+0.01(+0.40%)
Jun 19, 2020
2.033
2.041
1.962
1.962
14,270
+0.00(+0.00%)
Jun 18, 2020
1.962
2.017
1.932
1.962
10,280
-0.01(-0.40%)
Jun 17, 2020
1.962
2.001
1.931
1.970
9,438
+0.01(+0.40%)
Jun 16, 2020
2.033
2.033
1.962
1.962
8,860
-0.02(-1.19%)
Jun 15, 2020
2.009
2.041
1.962
1.986
15,400
+0.02(+0.80%)
Jun 12, 2020
1.962
2.080
1.954
1.970
18,856
-0.01(-0.40%)
Jun 11, 2020
2.009
2.029
1.964
1.978
15,429
-0.07(-3.45%)
Jun 10, 2020
2.041
2.080
2.041
2.048
7,114
+0.02(+0.77%)
Jun 09, 2020
2.064
2.064
2.017
2.033
7,868
+0.02(+0.78%)
Jun 08, 2020
2.151
2.151
2.017
2.017
18,339
-0.02(-0.77%)
Jun 05, 2020
2.088
2.151
2.025
2.033
6,243
-0.07(-3.36%)
Jun 04, 2020
2.041
2.103
2.033
2.103
3,068
+0.04(+1.76%)
Jun 03, 2020
2.158
2.158
2.041
2.067
20,996
-0.01(-0.62%)
Jun 02, 2020
2.048
2.080
2.048
2.080
11,083
+0.04(+1.92%)
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
.