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 |
| Mar 25, 2021 | $3.55 | $3.75 | $3.50 | $3.57 | 17 383 |
| Mar 24, 2021 | $3.65 | $3.70 | $3.58 | $3.65 | 23 534 |
| Mar 23, 2021 | $3.65 | $3.65 | $3.56 | $3.61 | 26 314 |
| Mar 22, 2021 | $3.88 | $3.88 | $3.61 | $3.67 | 29 678 |
| Mar 19, 2021 | $3.67 | $3.67 | $3.55 | $3.60 | 16 535 |
| Mar 18, 2021 | $3.63 | $3.65 | $3.61 | $3.61 | 6 022 |
| Mar 17, 2021 | $3.64 | $3.69 | $3.62 | $3.66 | 5 938 |
| Mar 16, 2021 | $3.67 | $3.75 | $3.53 | $3.69 | 27 816 |
| Mar 15, 2021 | $3.66 | $3.67 | $3.60 | $3.62 | 11 438 |
| Mar 12, 2021 | $3.68 | $3.68 | $3.64 | $3.64 | 8 429 |
| Mar 11, 2021 | $3.74 | $3.75 | $3.68 | $3.68 | 14 675 |
| Mar 10, 2021 | $3.72 | $3.82 | $3.67 | $3.71 | 35 168 |
| Mar 09, 2021 | $3.71 | $3.92 | $3.65 | $3.72 | 48 462 |
| Mar 08, 2021 | $3.50 | $3.79 | $3.50 | $3.66 | 21 247 |
| Mar 05, 2021 | $3.50 | $3.60 | $3.45 | $3.56 | 32 861 |
| Mar 04, 2021 | $3.74 | $3.77 | $3.40 | $3.57 | 34 808 |
| Mar 03, 2021 | $3.66 | $3.83 | $3.66 | $3.78 | 7 554 |
| Mar 02, 2021 | $3.79 | $3.79 | $3.64 | $3.70 | 13 643 |
| Mar 01, 2021 | $3.76 | $4.00 | $3.64 | $3.69 | 49 533 |
| Feb 26, 2021 | $3.84 | $3.84 | $3.62 | $3.64 | 15 923 |
| Feb 25, 2021 | $3.55 | $3.75 | $3.55 | $3.65 | 31 100 |
| Feb 24, 2021 | $3.74 | $3.74 | $3.40 | $3.55 | 19 316 |
| Feb 23, 2021 | $3.56 | $3.73 | $3.39 | $3.64 | 41 605 |
| Feb 22, 2021 | $3.60 | $3.97 | $3.55 | $3.56 | 91 852 |
| Feb 19, 2021 | $3.39 | $3.64 | $3.39 | $3.54 | 11 801 |
