GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Deswell Industries Stock Price (Quote) NASDAQ:DSWL

$4.60 ( 3.14% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $3.80 $4.85 Friday, 11th Jun 2021 DSWL stock ended at $4.60. This is 3.14% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 5.17% from a day low at $4.45 to a day high of $4.68.
90 days $3.48 $4.85
52 weeks $2.25 $4.85

Historical Deswell Industries prices

Date Open High Low Close Volume
2021-06-11 $4.46 $4.68 $4.45 $4.60 29 440
2021-06-10 $4.47 $4.66 $4.33 $4.46 74 195
2021-06-09 $4.17 $4.85 $4.15 $4.33 177 505
2021-06-08 $4.00 $4.10 $4.00 $4.01 18 720
2021-06-07 $3.98 $4.05 $3.98 $3.98 12 544
2021-06-04 $3.96 $3.96 $3.95 $3.96 11 247
2021-06-03 $3.96 $3.97 $3.95 $3.96 8 864
2021-06-02 $3.95 $3.98 $3.95 $3.97 7 488
2021-06-01 $3.96 $3.99 $3.93 $3.97 9 996
2021-05-28 $3.99 $3.99 $3.93 $3.96 11 005
2021-05-27 $3.99 $3.99 $3.98 $3.99 1 872
2021-05-26 $3.93 $3.97 $3.92 $3.95 2 511
2021-05-25 $4.02 $4.02 $3.91 $3.91 14 461
2021-05-24 $3.91 $4.04 $3.91 $4.01 5 421
2021-05-21 $3.98 $3.98 $3.88 $3.88 30 925
2021-05-20 $4.03 $4.05 $3.90 $3.93 22 986
2021-05-19 $3.97 $4.23 $3.86 $3.89 216 967
2021-05-18 $3.87 $3.97 $3.87 $3.97 5 044
2021-05-17 $3.85 $3.94 $3.82 $3.94 3 994
2021-05-14 $3.92 $3.92 $3.86 $3.87 2 203
2021-05-13 $3.86 $3.89 $3.81 $3.88 11 332
2021-05-12 $3.84 $3.87 $3.80 $3.81 23 477
2021-05-11 $3.81 $3.87 $3.80 $3.81 28 847
2021-05-10 $3.91 $3.98 $3.80 $3.82 24 100
2021-05-07 $3.85 $3.97 $3.81 $3.97 17 275
2021-05-06 $3.82 $3.82 $3.81 $3.82 5 265
2021-05-05 $3.86 $3.86 $3.80 $3.82 10 835
2021-05-04 $3.81 $3.89 $3.81 $3.82 6 757
2021-05-03 $3.81 $3.83 $3.80 $3.80 14 247
2021-04-30 $3.89 $3.95 $3.82 $3.83 6 188
2021-04-29 $3.93 $4.00 $3.81 $3.88 14 829
2021-04-28 $3.82 $3.90 $3.80 $3.90 11 685
2021-04-27 $3.82 $3.87 $3.80 $3.80 20 420
2021-04-26 $3.79 $3.83 $3.79 $3.80 26 042
2021-04-23 $3.86 $3.87 $3.72 $3.79 36 720
2021-04-22 $3.82 $3.90 $3.80 $3.85 17 793
2021-04-21 $3.85 $3.85 $3.79 $3.80 14 359
2021-04-20 $3.88 $3.91 $3.79 $3.79 20 954
2021-04-19 $3.81 $3.85 $3.79 $3.81 4 323
2021-04-16 $3.78 $3.86 $3.78 $3.83 6 385
2021-04-15 $3.81 $3.92 $3.78 $3.78 28 602
2021-04-14 $3.79 $3.94 $3.75 $3.82 29 192
2021-04-13 $3.80 $4.05 $3.76 $3.77 198 528
2021-04-12 $3.75 $3.85 $3.75 $3.78 59 364
2021-04-09 $3.67 $3.72 $3.67 $3.72 951
2021-04-08 $3.65 $3.69 $3.65 $3.67 12 251
2021-04-07 $3.54 $3.72 $3.48 $3.67 42 300
2021-04-06 $3.55 $3.60 $3.55 $3.60 3 594
2021-04-05 $3.60 $3.60 $3.50 $3.59 5 022
2021-04-01 $3.56 $3.60 $3.55 $3.58 6 926

About Deswell Industries

Deswell Industries, Inc. manufactures and sells injection-molded plastic parts and components; and assembles electronic products for original equipment manufacturers and contract manufacturers. It produces a range of plastic parts and components that are used in the manufacture of consumer and industrial products, which include plastic components of electronic entertainment products; cases for flashlights, telephones, paging machines, projectors,... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT