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

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

2.940 -0.075 (-2.49%)
Streaming Delayed Price Updated: 2:49 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 3.040 3.042 2.984 3.015 3,528 +0.01(+0.17%)
Jul 30, 2025 3.080 3.080 3.010 3.010 4,224 -0.07(-2.17%)
Jul 29, 2025 3.000 3.080 2.980 3.077 15,525 +0.09(+2.90%)
Jul 28, 2025 3.030 3.100 2.910 2.990 26,475 -0.10(-3.17%)
Jul 25, 2025 3.080 3.110 3.050 3.088 8,132 +0.05(+1.58%)
Jul 24, 2025 3.010 3.070 3.010 3.040 6,124 -0.01(-0.33%)
Jul 23, 2025 3.170 3.180 3.000 3.050 29,497 -0.08(-2.56%)
Jul 22, 2025 3.180 3.180 3.010 3.130 41,250 -0.04(-1.26%)
Jul 21, 2025 2.890 3.380 2.890 3.170 99,720 +0.30(+10.45%)
Jul 18, 2025 2.800 2.870 2.800 2.870 9,600 +0.07(+2.50%)
Jul 17, 2025 2.810 2.845 2.800 2.800 22,619 +0.00(+0.00%)
Jul 16, 2025 2.820 2.820 2.771 2.800 9,515 -0.01(-0.36%)
Jul 15, 2025 2.830 2.830 2.790 2.810 11,886 +0.06(+2.18%)
Jul 14, 2025 2.780 2.799 2.750 2.750 8,332 -0.03(-1.08%)
Jul 11, 2025 2.750 2.810 2.749 2.780 21,867 +0.03(+1.09%)
Jul 10, 2025 2.740 2.760 2.740 2.750 10,244 +0.01(+0.36%)
Jul 09, 2025 2.775 2.795 2.740 2.740 6,514 -0.01(-0.36%)
Jul 08, 2025 2.730 2.810 2.670 2.750 25,196 +0.00(+0.00%)
Jul 07, 2025 2.750 2.821 2.725 2.750 26,947 -0.06(-2.14%)
Jul 03, 2025 2.820 2.880 2.750 2.810 26,308 +0.04(+1.45%)
Jul 02, 2025 2.780 2.799 2.702 2.770 74,332 +0.11(+3.98%)
Jul 01, 2025 2.587 2.838 2.578 2.664 54,017 +0.09(+3.61%)
Jun 30, 2025 2.480 2.596 2.461 2.571 45,245 +0.18(+7.41%)
Jun 27, 2025 2.365 2.403 2.365 2.394 9,371 +0.01(+0.61%)
Jun 26, 2025 2.307 2.394 2.307 2.379 63,496 +0.01(+0.61%)
Jun 25, 2025 2.423 2.451 2.365 2.365 12,263 -0.09(-3.54%)
Jun 24, 2025 2.403 2.451 2.394 2.451 19,683 +0.04(+1.60%)
Jun 23, 2025 2.355 2.413 2.360 2.413 15,914 +0.05(+2.04%)
Jun 20, 2025 2.365 2.374 2.336 2.365 9,807 +0.07(+2.94%)
Jun 18, 2025 2.268 2.393 2.268 2.297 54,528 +0.04(+1.93%)
Jun 17, 2025 2.230 2.254 2.230 2.254 8,625 +0.00(+0.00%)
Jun 16, 2025 2.268 2.287 2.220 2.254 8,669 +0.04(+1.74%)
Jun 13, 2025 2.268 2.297 2.181 2.215 28,785 -0.05(-2.34%)
Jun 12, 2025 2.283 2.283 2.258 2.268 22,762 -0.02(-0.84%)
Jun 11, 2025 2.278 2.297 2.268 2.287 23,762 +0.03(+1.28%)
Jun 10, 2025 2.268 2.268 2.249 2.258 1,515 -0.01(-0.43%)
Jun 09, 2025 2.249 2.287 2.230 2.268 16,233 +0.03(+1.28%)
Jun 06, 2025 2.268 2.287 2.230 2.240 36,079 -0.03(-1.26%)
Jun 05, 2025 2.287 2.287 2.259 2.268 5,239 +0.00(+0.08%)
Jun 04, 2025 2.278 2.278 2.248 2.266 18,982 +0.07(+3.00%)
Jun 03, 2025 2.201 2.201 2.201 2.201 555 -0.03(-1.30%)
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 Of Service.