Deswell Inds Inc (NQ: DSWL )

3.900 USD +0.040 (+1.04%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 3.810 3.905 3.810 3.900 12,505 +0.04(+1.04%)
Jan 19, 2022 3.740 3.860 3.740 3.860 4,171 +0.14(+3.76%)
Jan 18, 2022 3.800 3.800 3.720 3.720 1,685 -0.07(-1.85%)
Jan 14, 2022 3.790 0 -0.10(-2.57%)
Jan 13, 2022 3.960 3.960 3.890 3.890 5,661 -0.02(-0.51%)
Jan 12, 2022 3.820 3.923 3.760 3.910 9,855 +0.10(+2.61%)
Jan 11, 2022 3.750 3.855 3.748 3.811 5,597 +0.03(+0.81%)
Jan 10, 2022 3.780 3.800 3.700 3.780 5,463 +0.00(+0.00%)
Jan 07, 2022 3.870 3.980 3.700 3.780 9,695 -0.02(-0.53%)
Jan 06, 2022 3.800 3.800 3.800 3.800 4,427 -0.05(-1.17%)
Jan 05, 2022 3.900 3.990 3.800 3.845 2,426 -0.05(-1.41%)
Jan 04, 2022 3.890 4.080 3.890 3.900 7,233 +0.06(+1.68%)
Jan 03, 2022 3.910 3.910 3.836 3.836 1,275 -0.02(-0.45%)
Dec 31, 2021 3.760 3.853 3.760 3.853 3,227 -0.05(-1.21%)
Dec 30, 2021 3.800 3.920 3.800 3.900 3,895 +0.09(+2.36%)
Dec 29, 2021 3.780 3.960 3.770 3.810 3,595 -0.14(-3.54%)
Dec 28, 2021 3.800 4.083 3.800 3.950 3,953 +0.19(+5.05%)
Dec 27, 2021 3.760 3.760 3.760 3.760 972 -0.24(-5.99%)
Dec 23, 2021 3.960 4.170 3.880 4.000 5,831 +0.09(+2.30%)
Dec 22, 2021 3.750 3.910 3.720 3.910 3,988 +0.00(+0.00%)
Dec 21, 2021 3.870 3.990 3.870 3.910 3,173 -0.02(-0.51%)
Dec 20, 2021 3.960 3.960 3.750 3.930 6,040 -0.03(-0.76%)
Dec 17, 2021 3.940 4.240 3.940 3.960 10,182 +0.02(+0.51%)
Dec 16, 2021 3.830 3.960 3.830 3.940 1,503 -0.17(-4.14%)
Dec 15, 2021 3.925 4.170 3.760 4.110 1,756 +0.26(+6.75%)
Dec 14, 2021 4.470 4.470 3.850 3.850 8,651 -0.33(-7.89%)
Dec 13, 2021 4.170 4.180 4.170 4.180 801 +0.03(+0.72%)
Dec 10, 2021 4.140 4.240 4.020 4.150 3,838 +0.02(+0.44%)
Dec 09, 2021 4.040 4.145 4.030 4.132 13,408 +0.03(+0.78%)
Dec 08, 2021 4.100 4.100 4.020 4.100 4,552 -0.05(-1.20%)
Dec 07, 2021 3.720 4.360 3.720 4.150 9,530 +0.07(+1.72%)
Dec 06, 2021 3.870 4.200 3.870 4.080 2,294 +0.17(+4.35%)
Dec 03, 2021 4.060 4.100 3.860 3.910 6,915 -0.14(-3.46%)
Dec 02, 2021 4.560 4.700 3.750 4.050 64,449 -0.63(-13.41%)
Dec 01, 2021 4.820 4.820 4.600 4.677 12,954 -0.05(-1.12%)
Nov 30, 2021 4.840 4.840 4.560 4.730 3,958 -0.07(-1.46%)
Nov 29, 2021 4.780 4.830 4.700 4.800 34,395 +0.04(+0.84%)
Nov 26, 2021 4.710 4.770 4.600 4.760 17,129 +0.06(+1.28%)
Nov 24, 2021 4.800 4.970 4.650 4.700 12,719 -0.29(-5.81%)
Nov 23, 2021 5.080 5.080 4.760 4.990 30,748 -0.01(-0.20%)
Nov 22, 2021 4.800 5.200 4.760 5.000 55,302 +0.21(+4.28%)
Nov 19, 2021 4.800 4.800 4.579 4.795 2,401 -0.05(-1.13%)
Nov 18, 2021 4.860 4.850 4.810 4.850 5,958 +0.11(+2.32%)
Nov 17, 2021 4.830 4.860 4.445 4.740 31,357 -0.07(-1.46%)
Nov 16, 2021 4.200 4.840 4.200 4.810 32,624 +0.59(+13.98%)
Nov 15, 2021 4.479 4.480 4.220 4.220 2,854 -0.17(-3.76%)
Nov 12, 2021 4.450 4.450 4.324 4.385 3,477 +0.00(+0.11%)
Nov 11, 2021 4.260 4.380 4.260 4.380 4,696 +0.17(+4.04%)
Nov 10, 2021 4.070 4.210 9,956 +0.12(+2.93%)
Nov 09, 2021 4.200 4.260 4.012 4.090 15,683 -0.11(-2.62%)
Nov 08, 2021 4.140 4.200 4.070 4.200 18,626 +0.08(+1.94%)
Nov 05, 2021 4.000 4.120 4.000 4.120 2,430 +0.02(+0.49%)
Nov 04, 2021 4.090 4.143 4.010 4.100 6,195 +0.06(+1.39%)
Nov 03, 2021 4.080 4.160 4.010 4.044 17,184 +0.05(+1.17%)
Nov 02, 2021 3.950 4.080 3.950 3.997 19,001 +0.02(+0.43%)
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.