NASDAQ:DSWL
Deswell Industries Stock Price (Quote)
$2.25
-0.0600 (-2.60%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.15 | $2.31 | Friday, 19th Apr 2024 DSWL stock ended at $2.25. This is 2.60% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.0844% from a day low at $2.25 to a day high of $2.25. |
| 90 days | $2.15 | $2.58 | |
| 52 weeks | $2.15 | $2.89 |
| Date | Open | High | Low | Close | Volume |
| 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 |
