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 |
| Nov 05, 2021 | $4.00 | $4.12 | $4.00 | $4.12 | 2 430 |
| Nov 04, 2021 | $4.09 | $4.14 | $4.01 | $4.10 | 6 195 |
| Nov 03, 2021 | $4.08 | $4.16 | $4.01 | $4.04 | 17 184 |
| Nov 02, 2021 | $3.95 | $4.08 | $3.95 | $4.00 | 19 001 |
| Nov 01, 2021 | $3.94 | $3.99 | $3.94 | $3.98 | 7 037 |
| Oct 29, 2021 | $3.88 | $4.00 | $3.88 | $3.97 | 3 140 |
| Oct 28, 2021 | $3.89 | $3.98 | $3.89 | $3.98 | 5 669 |
| Oct 27, 2021 | $3.91 | $3.95 | $3.90 | $3.95 | 2 279 |
| Oct 26, 2021 | $3.97 | $4.01 | $3.93 | $3.99 | 3 303 |
| Oct 25, 2021 | $4.04 | $4.05 | $3.97 | $4.02 | 3 262 |
| Oct 22, 2021 | $4.04 | $4.08 | $4.00 | $4.04 | 2 881 |
| Oct 21, 2021 | $4.07 | $4.07 | $3.97 | $4.00 | 4 022 |
| Oct 20, 2021 | $3.96 | $4.00 | $3.95 | $3.98 | 1 999 |
| Oct 19, 2021 | $4.01 | $4.04 | $3.96 | $4.02 | 2 321 |
| Oct 18, 2021 | $3.96 | $4.04 | $3.96 | $4.04 | 1 500 |
| Oct 15, 2021 | $3.92 | $4.04 | $3.91 | $3.96 | 11 735 |
| Oct 14, 2021 | $3.92 | $4.02 | $3.92 | $3.96 | 8 401 |
| Oct 13, 2021 | $3.84 | $3.87 | $3.84 | $3.86 | 1 655 |
| Oct 12, 2021 | $3.80 | $3.97 | $3.80 | $3.95 | 20 095 |
| Oct 11, 2021 | $3.82 | $3.88 | $3.64 | $3.83 | 13 181 |
| Oct 08, 2021 | $3.96 | $3.96 | $3.81 | $3.81 | 1 624 |
| Oct 07, 2021 | $3.88 | $3.93 | $3.83 | $3.92 | 5 544 |
| Oct 06, 2021 | $4.00 | $4.00 | $3.81 | $3.84 | 3 439 |
| Oct 05, 2021 | $3.93 | $3.99 | $3.91 | $3.99 | 6 608 |
| Oct 04, 2021 | $3.84 | $3.99 | $3.80 | $3.93 | 17 924 |
