Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Deswell Inds Inc (NQ: DSWL )

2.624 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.720	2.720	2.599	2.624	8,917	+0.00(+0.01%)
Nov 21, 2024	2.550	2.650	2.550	2.623	12,338	+0.01(+0.32%)
Nov 20, 2024	2.610	2.640	2.593	2.615	1,617	+0.02(+0.58%)
Nov 19, 2024	2.700	2.700	2.595	2.600	4,762	+0.00(+0.00%)
Nov 18, 2024	2.640	2.720	2.590	2.600	13,975	+0.01(+0.39%)
Nov 15, 2024	2.610	2.610	2.590	2.590	4,487	+0.03(+1.37%)
Nov 14, 2024	2.530	2.604	2.530	2.555	2,301	-0.03(-1.35%)
Nov 13, 2024	2.590	2.600	2.590	2.590	11,317	+0.04(+1.58%)
Nov 12, 2024	2.530	2.550	2.530	2.550	796	+0.01(+0.39%)
Nov 11, 2024	2.500	2.545	2.500	2.540	3,743	+0.00(+0.00%)
Nov 08, 2024	2.540	2.587	2.540	2.540	2,860	-0.05(-1.93%)
Nov 07, 2024	2.430	2.610	2.430	2.590	14,087	+0.08(+3.39%)
Nov 06, 2024	2.510	2.530	2.430	2.505	53,493	-0.00(-0.20%)
Nov 05, 2024	2.510	2.510	2.510	2.510	438	-0.03(-1.18%)
Nov 04, 2024	2.510	2.570	2.510	2.540	1,929	-0.00(-0.00%)
Nov 01, 2024	2.545	2.564	2.520	2.540	1,544	+0.00(+0.00%)
Oct 31, 2024	2.540	2.639	2.540	2.540	2,295	-0.10(-3.66%)
Oct 30, 2024	2.636	2.636	2.636	2.636	2,206	+0.01(+0.25%)
Oct 29, 2024	2.630	2.640	2.630	2.630	3,263	+0.05(+1.94%)
Oct 28, 2024	2.590	2.620	2.530	2.580	1,623	-0.01(-0.43%)
Oct 25, 2024	2.575	2.630	2.575	2.591	2,185	+0.01(+0.43%)
Oct 24, 2024	2.520	2.600	2.520	2.580	2,414	+0.02(+0.78%)
Oct 23, 2024	2.540	2.645	2.540	2.560	7,870	-0.13(-5.01%)
Oct 22, 2024	2.700	2.737	2.660	2.695	4,997	+0.03(+1.32%)
Oct 21, 2024	2.630	2.660	2.630	2.660	5,445	+0.05(+1.92%)
Oct 18, 2024	2.630	2.640	2.610	2.610	2,800	-0.03(-1.14%)
Oct 17, 2024	2.650	2.650	2.590	2.640	9,024	+0.01(+0.38%)
Oct 16, 2024	2.560	2.630	2.560	2.630	2,499	+0.00(+0.00%)
Oct 15, 2024	2.550	2.630	2.550	2.630	2,738	+0.08(+3.12%)
Oct 14, 2024	2.600	2.600	2.501	2.550	10,026	-0.05(-1.74%)
Oct 11, 2024	2.540	2.639	2.540	2.596	2,671	-0.02(-0.93%)
Oct 10, 2024	2.640	2.650	2.580	2.620	5,835	+0.03(+1.26%)
Oct 09, 2024	2.650	2.650	2.560	2.587	15,937	-0.05(-1.99%)
Oct 08, 2024	2.650	2.650	2.600	2.640	14,237	+0.05(+1.93%)
Oct 07, 2024	2.550	2.660	2.550	2.590	49,236	+0.09(+3.60%)
Oct 04, 2024	2.530	2.550	2.500	2.500	7,667	-0.03(-1.19%)
Oct 03, 2024	2.440	2.530	2.440	2.530	961	+0.11(+4.54%)
Oct 02, 2024	2.540	2.540	2.420	2.420	5,628	-0.07(-2.81%)
Oct 01, 2024	2.480	2.490	2.480	2.490	612	+0.01(+0.40%)
Sep 30, 2024	2.520	2.520	2.440	2.480	2,464	-0.01(-0.40%)
Sep 27, 2024	2.530	2.530	2.490	2.490	933	-0.04(-1.53%)
Sep 26, 2024	2.480	2.529	2.442	2.529	3,249	+0.06(+2.38%)
Sep 25, 2024	2.500	2.500	2.460	2.470	1,105	-0.05(-1.98%)
Sep 24, 2024	2.560	2.560	2.520	2.520	2,111	-0.00(-0.20%)
Sep 23, 2024	2.590	2.600	2.501	2.525	4,515	-0.02(-0.98%)
Sep 20, 2024	2.490	2.604	2.380	2.550	66,781	+0.01(+0.39%)
Sep 19, 2024	2.510	2.550	2.510	2.540	7,122	+0.02(+0.79%)
Sep 18, 2024	2.490	2.530	2.490	2.520	21,127	+0.02(+0.80%)
Sep 17, 2024	2.475	2.500	2.475	2.500	4,822	+0.02(+0.81%)
Sep 16, 2024	2.450	2.480	2.450	2.480	1,370	-0.02(-0.80%)
Sep 13, 2024	2.530	2.530	2.460	2.500	4,677	+0.06(+2.46%)
Sep 12, 2024	2.430	2.470	2.400	2.440	18,967	-0.11(-4.31%)
Sep 11, 2024	2.380	2.560	2.380	2.550	24,805	+0.17(+7.14%)
Sep 09, 2024				2.380	416	-0.00(-0.01%)
Sep 06, 2024	2.390	2.401	2.380	2.380	4,736	-0.00(-0.20%)
Sep 05, 2024	2.410	2.410	2.310	2.385	7,210	+0.08(+3.70%)
Sep 04, 2024	2.380	2.381	2.280	2.300	4,183	+0.02(+0.88%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Deswell Inds Inc (NQ: DSWL )

Historical Prices