NASDAQ:DSWL
$2.69
(
1.51%
)
Monday, 5th Jun 2023
Deswell Industries Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.65 | $2.89 | Monday, 5th Jun 2023 DSWL stock ended at $2.69. This is 1.51% more than the trading day before Friday, 2nd Jun 2023. During the day the stock fluctuated 7.46% from a day low at $2.68 to a day high of $2.88. |
| 90 days | $2.58 | $2.91 | |
| 52 weeks | $2.58 | $3.45 |
Historical Deswell Industries prices
| Date | Open | High | Low | Close | Volume |
| 2021-08-19 | $4.19 | $4.30 | $4.19 | $4.30 | 14 342 |
| 2021-08-18 | $4.17 | $4.20 | $4.17 | $4.19 | 4 822 |
| 2021-08-17 | $4.07 | $4.21 | $4.07 | $4.19 | 11 764 |
| 2021-08-16 | $4.30 | $4.30 | $4.05 | $4.12 | 37 940 |
| 2021-08-13 | $4.40 | $4.40 | $4.30 | $4.30 | 11 977 |
| 2021-08-12 | $4.40 | $4.52 | $4.33 | $4.52 | 10 331 |
| 2021-08-11 | $4.39 | $4.60 | $4.30 | $4.40 | 10 039 |
| 2021-08-10 | $4.41 | $4.54 | $4.31 | $4.32 | 20 525 |
| 2021-08-09 | $4.55 | $4.55 | $4.30 | $4.43 | 16 365 |
| 2021-08-06 | $4.50 | $4.59 | $4.50 | $4.55 | 35 833 |
| 2021-08-05 | $4.50 | $4.53 | $4.50 | $4.53 | 363 |
| 2021-08-04 | $4.56 | $4.57 | $4.50 | $4.53 | 14 028 |
| 2021-08-03 | $4.58 | $4.59 | $4.55 | $4.58 | 10 216 |
| 2021-08-02 | $4.60 | $4.60 | $4.55 | $4.59 | 2 069 |
| 2021-07-30 | $4.60 | $4.65 | $4.50 | $4.55 | 20 539 |
| 2021-07-29 | $4.60 | $4.67 | $4.60 | $4.65 | 7 690 |
| 2021-07-28 | $4.68 | $4.68 | $4.60 | $4.62 | 5 539 |
| 2021-07-27 | $4.66 | $4.66 | $4.61 | $4.65 | 6 305 |
| 2021-07-26 | $4.51 | $4.66 | $4.51 | $4.60 | 19 311 |
| 2021-07-23 | $4.54 | $4.55 | $4.50 | $4.55 | 8 579 |
| 2021-07-22 | $4.55 | $4.57 | $4.50 | $4.50 | 2 718 |
| 2021-07-21 | $4.53 | $4.58 | $4.50 | $4.53 | 8 199 |
| 2021-07-20 | $4.59 | $4.61 | $4.50 | $4.50 | 21 402 |
| 2021-07-19 | $4.63 | $4.64 | $4.50 | $4.62 | 22 212 |
| 2021-07-16 | $4.66 | $4.66 | $4.60 | $4.60 | 2 169 |
| 2021-07-15 | $4.77 | $4.77 | $4.63 | $4.64 | 21 420 |
| 2021-07-14 | $4.76 | $4.76 | $4.70 | $4.75 | 5 733 |
| 2021-07-13 | $4.77 | $4.77 | $4.64 | $4.73 | 3 901 |
| 2021-07-12 | $4.64 | $4.78 | $4.58 | $4.77 | 27 691 |
| 2021-07-09 | $4.71 | $4.71 | $4.63 | $4.70 | 10 223 |
| 2021-07-08 | $4.71 | $4.73 | $4.56 | $4.67 | 13 022 |
| 2021-07-07 | $4.65 | $4.75 | $4.56 | $4.75 | 17 960 |
| 2021-07-06 | $4.62 | $4.69 | $4.50 | $4.61 | 42 842 |
| 2021-07-02 | $4.75 | $4.76 | $4.58 | $4.61 | 42 435 |
| 2021-07-01 | $4.75 | $4.87 | $4.75 | $4.76 | 8 396 |
| 2021-06-30 | $4.74 | $4.89 | $4.67 | $4.78 | 18 524 |
| 2021-06-29 | $5.15 | $5.15 | $4.75 | $4.78 | 91 875 |
| 2021-06-28 | $5.28 | $5.35 | $5.04 | $5.17 | 45 555 |
| 2021-06-25 | $5.25 | $5.34 | $5.22 | $5.23 | 28 849 |
| 2021-06-24 | $5.55 | $5.55 | $5.03 | $5.24 | 109 929 |
| 2021-06-23 | $5.14 | $5.60 | $5.12 | $5.55 | 134 729 |
| 2021-06-22 | $5.02 | $5.14 | $4.90 | $5.14 | 167 194 |
| 2021-06-21 | $4.77 | $4.99 | $4.76 | $4.96 | 89 501 |
| 2021-06-18 | $4.82 | $4.84 | $4.72 | $4.73 | 20 825 |
| 2021-06-17 | $4.80 | $4.89 | $4.75 | $4.80 | 59 362 |
| 2021-06-16 | $4.68 | $4.80 | $4.66 | $4.80 | 21 470 |
| 2021-06-15 | $4.72 | $4.77 | $4.65 | $4.66 | 26 755 |
| 2021-06-14 | $4.71 | $4.75 | $4.65 | $4.75 | 53 456 |
| 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 |
About Deswell Industries
Deswell Industries, Inc. manufactures and sells injection-molded plastic parts and components, electronic products and subassemblies, and metallic molds and accessory parts for original equipment manufacturers and contract manufacturers. It operates in two segments, Plastic Injection Molding and Electronic Products Assembling. The company produces a range of plastic parts and components that are used in the manufacture of consumer and industrial ... DSWL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
