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)

2.390 +0.150 (+6.70%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 9, 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 (%)
May 08, 2025 2.190 2.250 2.190 2.240 5,818 +0.01(+0.45%)
May 07, 2025 2.240 2.257 2.220 2.230 20,254 -0.02(-1.00%)
May 06, 2025 2.250 2.290 2.240 2.253 12,499 +0.04(+1.70%)
May 05, 2025 2.270 2.300 2.160 2.215 39,970 -0.06(-2.42%)
May 02, 2025 2.270 2.270 2.251 2.270 14,775 -0.01(-0.44%)
May 01, 2025 2.260 2.290 2.260 2.280 5,413 +0.02(+0.88%)
Apr 30, 2025 2.230 2.290 2.040 2.260 71,123 +0.04(+1.80%)
Apr 29, 2025 2.250 2.260 2.220 2.220 10,477 -0.02(-0.73%)
Apr 28, 2025 2.240 2.240 2.220 2.236 3,902 -0.00(-0.17%)
Apr 25, 2025 2.240 2.250 2.221 2.240 15,021 +0.00(+0.00%)
Apr 24, 2025 2.250 2.250 2.230 2.240 6,988 +0.00(+0.00%)
Apr 23, 2025 2.220 2.240 2.220 2.240 1,504 +0.02(+1.08%)
Apr 22, 2025 2.251 2.252 2.170 2.216 28,800 -0.03(-1.51%)
Apr 21, 2025 2.260 2.260 2.250 2.250 2,600 +0.00(+0.00%)
Apr 17, 2025 2.220 2.250 2.220 2.250 2,537 -0.01(-0.35%)
Apr 16, 2025 2.252 2.270 2.217 2.258 9,371 -0.03(-1.40%)
Apr 15, 2025 2.260 2.330 2.220 2.290 37,091 +0.05(+2.45%)
Apr 14, 2025 2.209 2.250 2.190 2.235 16,734 +0.06(+2.75%)
Apr 11, 2025 2.180 2.190 2.150 2.175 10,191 -0.01(-0.67%)
Apr 10, 2025 2.210 2.220 2.165 2.190 10,380 -0.01(-0.43%)
Apr 09, 2025 2.160 2.200 2.150 2.200 5,943 +0.02(+0.89%)
Apr 08, 2025 2.200 2.245 2.175 2.180 20,848 -0.03(-1.22%)
Apr 07, 2025 2.250 2.264 2.200 2.207 22,910 -0.08(-3.46%)
Apr 04, 2025 2.330 2.390 2.270 2.286 27,582 -0.03(-1.45%)
Apr 03, 2025 2.390 2.423 2.310 2.320 28,571 -0.16(-6.31%)
Apr 02, 2025 2.450 2.498 2.400 2.476 54,615 +0.08(+3.18%)
Apr 01, 2025 2.340 2.500 2.320 2.400 52,133 +0.04(+1.91%)
Mar 31, 2025 2.370 2.370 2.340 2.355 6,572 +0.04(+1.51%)
Mar 28, 2025 2.350 2.370 2.320 2.320 27,634 -0.01(-0.43%)
Mar 27, 2025 2.380 2.380 2.330 2.330 2,887 -0.03(-1.27%)
Mar 26, 2025 2.350 2.360 2.330 2.360 12,555 +0.03(+1.29%)
Mar 25, 2025 2.352 2.352 2.330 2.330 3,654 -0.03(-1.15%)
Mar 24, 2025 2.350 2.360 2.330 2.357 26,026 +0.02(+0.73%)
Mar 21, 2025 2.380 2.380 2.320 2.340 14,636 -0.04(-1.68%)
Mar 20, 2025 2.400 2.400 2.380 2.380 4,706 -0.00(-0.20%)
Mar 19, 2025 2.390 2.400 2.320 2.385 18,875 +0.01(+0.62%)
Mar 18, 2025 2.391 2.391 2.370 2.370 1,222 -0.01(-0.42%)
Mar 17, 2025 2.327 2.400 2.322 2.380 14,187 +0.05(+1.98%)
Mar 14, 2025 2.340 2.340 2.310 2.334 17,264 +0.00(+0.10%)
Mar 13, 2025 2.320 2.340 2.320 2.332 1,390 +0.01(+0.50%)
Mar 12, 2025 2.310 2.340 2.310 2.320 1,787 +0.01(+0.43%)
Mar 11, 2025 2.350 2.390 2.310 2.310 6,524 +0.00(+0.00%)
Mar 10, 2025 2.310 2.390 2.310 2.310 5,362 -0.01(-0.43%)
Mar 07, 2025 2.310 2.330 2.310 2.320 2,370 +0.00(+0.00%)
Mar 06, 2025 2.310 2.330 2.310 2.320 3,160 +0.01(+0.43%)
Mar 05, 2025 2.345 2.361 2.310 2.310 4,854 -0.04(-1.87%)
Mar 04, 2025 2.350 2.370 2.340 2.354 5,994 -0.03(-1.09%)
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.