NASDAQ:DSWL
Deswell Industries Stock Price (Quote)
$2.26
-0.0396 (-1.72%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $2.31 | Tuesday, 23rd Apr 2024 DSWL stock ended at $2.26. This is 1.72% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.22% from a day low at $2.25 to a day high of $2.30. |
| 90 days | $2.15 | $2.58 | |
| 52 weeks | $2.15 | $2.89 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2020 | $2.97 | $2.99 | $2.93 | $2.93 | 6 650 |
| Dec 02, 2020 | $2.95 | $2.99 | $2.95 | $2.97 | 10 833 |
| Dec 01, 2020 | $2.95 | $2.99 | $2.95 | $2.96 | 10 027 |
| Nov 30, 2020 | $2.93 | $3.02 | $2.93 | $2.95 | 10 925 |
| Nov 27, 2020 | $3.03 | $3.03 | $2.92 | $2.92 | 2 677 |
| Nov 25, 2020 | $3.15 | $3.15 | $3.04 | $3.08 | 5 008 |
| Nov 24, 2020 | $3.21 | $3.25 | $3.02 | $3.07 | 5 559 |
| Nov 23, 2020 | $3.01 | $3.29 | $3.00 | $3.23 | 22 674 |
| Nov 20, 2020 | $3.33 | $3.35 | $3.20 | $3.29 | 10 485 |
| Nov 19, 2020 | $3.20 | $3.47 | $3.15 | $3.31 | 37 776 |
| Nov 18, 2020 | $3.10 | $3.17 | $3.09 | $3.17 | 16 941 |
| Nov 17, 2020 | $2.91 | $3.09 | $2.89 | $3.09 | 11 834 |
| Nov 16, 2020 | $3.00 | $3.00 | $2.95 | $2.95 | 8 047 |
| Nov 13, 2020 | $2.85 | $2.96 | $2.85 | $2.92 | 7 854 |
| Nov 12, 2020 | $2.88 | $2.91 | $2.85 | $2.86 | 11 807 |
| Nov 11, 2020 | $2.93 | $3.00 | $2.86 | $2.95 | 17 340 |
| Nov 10, 2020 | $2.83 | $3.06 | $2.83 | $2.87 | 26 310 |
| Nov 09, 2020 | $2.85 | $2.85 | $2.68 | $2.79 | 36 186 |
| Nov 06, 2020 | $2.82 | $2.83 | $2.81 | $2.81 | 2 253 |
| Nov 05, 2020 | $2.75 | $2.75 | $2.75 | $2.75 | 6 413 |
| Nov 04, 2020 | $2.76 | $2.94 | $2.75 | $2.76 | 19 889 |
| Nov 03, 2020 | $2.75 | $2.78 | $2.75 | $2.76 | 4 368 |
| Nov 02, 2020 | $2.73 | $2.80 | $2.73 | $2.73 | 3 974 |
| Oct 30, 2020 | $2.98 | $2.98 | $2.60 | $2.78 | 17 200 |
| Oct 29, 2020 | $2.82 | $2.96 | $2.59 | $2.76 | 4 700 |
