Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 3.005 3.005 2.940 2.940 8,640 -0.08(-2.49%)
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 +0.00(+0.00%)
Jul 02, 2025 2.781 2.820 2.704 2.810 74,295 +0.14(+5.43%)
Jul 01, 2025 2.588 2.839 2.579 2.665 53,990 +0.09(+3.61%)
Jun 30, 2025 2.482 2.598 2.462 2.572 45,223 +0.18(+7.41%)
Jun 27, 2025 2.366 2.404 2.366 2.395 9,366 +0.01(+0.61%)
Jun 26, 2025 2.308 2.395 2.308 2.380 63,464 +0.01(+0.61%)
Jun 25, 2025 2.424 2.453 2.366 2.366 12,257 -0.09(-3.54%)
Jun 24, 2025 2.404 2.453 2.395 2.453 19,674 +0.04(+1.60%)
Jun 23, 2025 2.356 2.414 2.361 2.414 15,906 +0.05(+2.04%)
Jun 20, 2025 2.366 2.375 2.337 2.366 9,802 +0.07(+2.94%)
Jun 18, 2025 2.269 2.395 2.269 2.298 54,500 +0.04(+1.93%)
Jun 17, 2025 2.231 2.255 2.231 2.255 8,621 +0.00(+0.00%)
Jun 16, 2025 2.269 2.289 2.221 2.255 8,664 +0.04(+1.74%)
Jun 13, 2025 2.269 2.298 2.182 2.216 28,770 -0.05(-2.34%)
Jun 12, 2025 2.284 2.284 2.260 2.269 22,750 -0.02(-0.84%)
Jun 11, 2025 2.279 2.298 2.269 2.289 23,750 +0.03(+1.28%)
Jun 10, 2025 2.269 2.269 2.250 2.260 1,515 -0.01(-0.43%)
Jun 09, 2025 2.250 2.289 2.231 2.269 16,225 +0.03(+1.28%)
Jun 06, 2025 2.269 2.288 2.231 2.241 36,061 -0.03(-1.26%)
Jun 05, 2025 2.289 2.289 2.260 2.269 5,236 +0.00(+0.08%)
Jun 04, 2025 2.279 2.279 2.249 2.268 18,972 +0.07(+3.00%)
Jun 03, 2025 2.202 2.202 2.202 2.202 555 -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.