NASDAQ:DSWL
Deswell Industries Stock Price (Quote)
$2.31
+0.0496 (+2.19%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $2.31 | Wednesday, 24th Apr 2024 DSWL stock ended at $2.31. This is 2.19% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.95% from a day low at $2.27 to a day high of $2.31. |
| 90 days | $2.15 | $2.58 | |
| 52 weeks | $2.15 | $2.89 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $4.07 | $4.21 | $4.07 | $4.19 | 11 764 |
| Aug 16, 2021 | $4.30 | $4.30 | $4.05 | $4.12 | 37 940 |
| Aug 13, 2021 | $4.40 | $4.40 | $4.30 | $4.30 | 11 977 |
| Aug 12, 2021 | $4.40 | $4.52 | $4.33 | $4.52 | 10 331 |
| Aug 11, 2021 | $4.39 | $4.60 | $4.30 | $4.40 | 10 039 |
| Aug 10, 2021 | $4.41 | $4.54 | $4.31 | $4.32 | 20 525 |
| Aug 09, 2021 | $4.55 | $4.55 | $4.30 | $4.43 | 16 365 |
| Aug 06, 2021 | $4.50 | $4.59 | $4.50 | $4.55 | 35 833 |
| Aug 05, 2021 | $4.50 | $4.53 | $4.50 | $4.53 | 363 |
| Aug 04, 2021 | $4.56 | $4.57 | $4.50 | $4.53 | 14 028 |
| Aug 03, 2021 | $4.58 | $4.59 | $4.55 | $4.58 | 10 216 |
| Aug 02, 2021 | $4.60 | $4.60 | $4.55 | $4.59 | 2 069 |
| Jul 30, 2021 | $4.60 | $4.65 | $4.50 | $4.55 | 20 539 |
| Jul 29, 2021 | $4.60 | $4.67 | $4.60 | $4.65 | 7 690 |
| Jul 28, 2021 | $4.68 | $4.68 | $4.60 | $4.62 | 5 539 |
| Jul 27, 2021 | $4.66 | $4.66 | $4.61 | $4.65 | 6 305 |
| Jul 26, 2021 | $4.51 | $4.66 | $4.51 | $4.60 | 19 311 |
| Jul 23, 2021 | $4.54 | $4.55 | $4.50 | $4.55 | 8 579 |
| Jul 22, 2021 | $4.55 | $4.57 | $4.50 | $4.50 | 2 718 |
| Jul 21, 2021 | $4.53 | $4.58 | $4.50 | $4.53 | 8 199 |
| Jul 20, 2021 | $4.59 | $4.61 | $4.50 | $4.50 | 21 402 |
| Jul 19, 2021 | $4.63 | $4.64 | $4.50 | $4.62 | 22 212 |
| Jul 16, 2021 | $4.66 | $4.66 | $4.60 | $4.60 | 2 169 |
| Jul 15, 2021 | $4.77 | $4.77 | $4.63 | $4.64 | 21 420 |
| Jul 14, 2021 | $4.76 | $4.76 | $4.70 | $4.75 | 5 733 |
