Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Industries, Inc. - Common Shares (NQ: DSWL )

2.410 +0.100 (+4.33%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 2.340 2.410 2.330 2.410 49,264 +0.10(+4.33%)
Feb 13, 2025 2.320 2.379 2.310 2.310 2,508 -0.01(-0.43%)
Feb 12, 2025 2.360 2.385 2.320 2.320 6,140 -0.03(-1.28%)
Feb 11, 2025 2.390 2.390 2.350 2.350 11,787 +0.02(+0.86%)
Feb 10, 2025 2.400 2.400 2.330 2.330 10,188 -0.06(-2.51%)
Feb 07, 2025 2.390 2.395 2.340 2.390 21,312 +0.06(+2.79%)
Feb 06, 2025 2.380 2.380 2.310 2.325 2,777 -0.00(-0.21%)
Feb 05, 2025 2.400 2.400 2.150 2.330 78,598 -0.03(-1.27%)
Feb 04, 2025 2.390 2.390 2.350 2.360 3,386 -0.03(-1.26%)
Feb 03, 2025 2.380 2.390 2.360 2.390 10,878 +0.01(+0.42%)
Jan 31, 2025 2.400 2.400 2.380 2.380 1,999 +0.00(+0.00%)
Jan 30, 2025 2.400 2.400 2.380 2.380 2,646 -0.01(-0.42%)
Jan 29, 2025 2.399 2.399 2.380 2.390 913 +0.00(+0.00%)
Jan 28, 2025 2.390 2.390 2.390 2.390 1,271 -0.01(-0.42%)
Jan 27, 2025 2.400 2.420 2.400 2.400 2,870 -0.01(-0.41%)
Jan 24, 2025 2.370 2.419 2.370 2.410 2,223 +0.01(+0.35%)
Jan 23, 2025 2.350 2.420 2.350 2.402 4,007 +0.04(+1.90%)
Jan 22, 2025 2.350 2.410 2.350 2.357 4,033 -0.05(-1.99%)
Jan 21, 2025 2.390 2.420 2.390 2.405 6,162 +0.04(+1.90%)
Jan 17, 2025 2.360 2.360 2.350 2.360 3,409 +0.02(+0.65%)
Jan 16, 2025 2.360 2.360 2.330 2.345 9,029 -0.01(-0.23%)
Jan 15, 2025 2.330 2.360 2.330 2.350 2,909 -0.01(-0.42%)
Jan 14, 2025 2.360 2.360 2.330 2.360 3,048 +0.00(+0.00%)
Jan 13, 2025 2.470 2.470 2.300 2.360 42,642 -0.07(-2.68%)
Jan 10, 2025 2.430 2.445 2.401 2.425 21,772 +0.02(+1.04%)
Jan 08, 2025 2.420 2.420 2.400 2.400 1,217 -0.02(-1.03%)
Jan 07, 2025 2.450 2.460 2.417 2.425 9,239 +0.01(+0.62%)
Jan 06, 2025 2.470 2.470 2.390 2.410 18,306 -0.03(-1.40%)
Jan 03, 2025 2.410 2.446 2.350 2.444 12,387 +0.05(+2.26%)
Jan 02, 2025 2.410 2.410 2.325 2.390 21,193 +0.01(+0.42%)
Dec 31, 2024 2.380 0 -0.10(-3.84%)
Dec 30, 2024 2.520 2.696 2.350 2.475 39,694 -0.03(-1.39%)
Dec 27, 2024 2.440 2.520 2.440 2.510 4,403 -0.01(-0.40%)
Dec 26, 2024 2.520 2.555 2.500 2.520 4,747 +0.01(+0.40%)
Dec 24, 2024 2.510 2.510 2.350 2.510 7,843 +0.05(+2.03%)
Dec 23, 2024 2.530 2.530 2.447 2.460 3,597 +0.01(+0.31%)
Dec 20, 2024 2.420 2.452 2.350 2.452 34,124 +0.07(+3.04%)
Dec 19, 2024 2.350 2.430 2.350 2.380 10,335 +0.00(+0.00%)
Dec 18, 2024 2.350 2.420 2.350 2.380 15,007 +0.00(+0.00%)
Dec 17, 2024 2.390 2.470 2.350 2.380 23,477 -0.04(-1.65%)
Dec 16, 2024 2.510 2.526 2.400 2.420 13,971 -0.01(-0.42%)
Dec 13, 2024 2.460 2.509 2.410 2.430 15,474 -0.02(-0.82%)
Dec 12, 2024 2.500 2.510 2.413 2.450 12,112 -0.05(-2.00%)
Dec 11, 2024 2.520 2.560 2.500 2.500 7,413 -0.05(-1.96%)
Dec 10, 2024 2.590 2.590 2.550 2.550 8,796 -0.08(-3.04%)
Dec 09, 2024 2.670 2.730 2.570 2.630 3,385 +0.03(+1.11%)
Dec 06, 2024 2.520 2.601 2.520 2.601 785 -0.02(-0.72%)
Dec 05, 2024 2.410 2.670 2.410 2.620 7,673 +0.01(+0.38%)
Dec 04, 2024 2.640 2.688 2.580 2.610 1,357 -0.09(-3.33%)
Dec 03, 2024 2.570 2.700 2.570 2.700 5,699 +0.06(+2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.