NASDAQ:DSWL
Deswell Industries Stock Price (Quote)
$2.37
+0.0187 (+0.796%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $2.44 | Friday, 3rd May 2024 DSWL stock ended at $2.37. This is 0.796% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.99% from a day low at $2.30 to a day high of $2.37. |
| 90 days | $2.15 | $2.44 | |
| 52 weeks | $2.15 | $2.89 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $4.17 | $4.18 | $4.17 | $4.18 | 801 |
| Dec 10, 2021 | $4.14 | $4.24 | $4.02 | $4.15 | 3 838 |
| Dec 09, 2021 | $4.04 | $4.15 | $4.03 | $4.13 | 13 408 |
| Dec 08, 2021 | $4.10 | $4.10 | $4.02 | $4.10 | 4 552 |
| Dec 07, 2021 | $3.72 | $4.36 | $3.72 | $4.15 | 9 530 |
| Dec 06, 2021 | $3.87 | $4.20 | $3.87 | $4.08 | 2 294 |
| Dec 03, 2021 | $4.06 | $4.10 | $3.86 | $3.91 | 6 915 |
| Dec 02, 2021 | $4.56 | $4.70 | $3.75 | $4.05 | 64 449 |
| Dec 01, 2021 | $4.82 | $4.82 | $4.60 | $4.68 | 12 954 |
| Nov 30, 2021 | $4.84 | $4.84 | $4.56 | $4.73 | 3 958 |
| Nov 29, 2021 | $4.78 | $4.83 | $4.70 | $4.80 | 34 395 |
| Nov 26, 2021 | $4.71 | $4.77 | $4.60 | $4.76 | 17 129 |
| Nov 24, 2021 | $4.80 | $4.97 | $4.65 | $4.70 | 12 719 |
| Nov 23, 2021 | $5.08 | $5.08 | $4.76 | $4.99 | 30 748 |
| Nov 22, 2021 | $4.80 | $5.20 | $4.76 | $5.00 | 55 302 |
| Nov 19, 2021 | $4.80 | $4.80 | $4.58 | $4.80 | 2 401 |
| Nov 18, 2021 | $4.86 | $4.86 | $4.76 | $4.85 | 5 358 |
| Nov 17, 2021 | $4.83 | $4.86 | $4.45 | $4.74 | 31 357 |
| Nov 16, 2021 | $4.20 | $4.84 | $4.20 | $4.81 | 31 679 |
| Nov 15, 2021 | $4.48 | $4.48 | $4.22 | $4.22 | 2 854 |
| Nov 12, 2021 | $4.45 | $4.45 | $4.32 | $4.39 | 3 177 |
| Nov 11, 2021 | $4.26 | $4.38 | $4.26 | $4.38 | 4 696 |
| Nov 10, 2021 | $4.07 | $4.25 | $4.04 | $4.21 | 9 956 |
| Nov 09, 2021 | $4.20 | $4.26 | $4.01 | $4.09 | 15 683 |
| Nov 08, 2021 | $4.14 | $4.20 | $4.07 | $4.20 | 18 626 |
