NASDAQ:DSWL
Deswell Industries Stock Price (Quote)
$2.30
-0.0200 (-0.86%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $2.35 | Friday, 26th Apr 2024 DSWL stock ended at $2.30. This is 0.86% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.17% from a day low at $2.30 to a day high of $2.35. |
| 90 days | $2.15 | $2.58 | |
| 52 weeks | $2.15 | $2.89 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2020 | $2.46 | $2.50 | $2.46 | $2.50 | 2 900 |
| Jul 16, 2020 | $2.44 | $2.50 | $2.41 | $2.50 | 9 100 |
| Jul 15, 2020 | $2.45 | $2.45 | $2.43 | $2.44 | 26 700 |
| Jul 14, 2020 | $2.44 | $2.45 | $2.44 | $2.45 | 19 500 |
| Jul 13, 2020 | $2.44 | $2.47 | $2.44 | $2.44 | 25 600 |
| Jul 10, 2020 | $2.47 | $2.47 | $2.41 | $2.44 | 7 400 |
| Jul 09, 2020 | $2.41 | $2.47 | $2.41 | $2.47 | 5 900 |
| Jul 08, 2020 | $2.46 | $2.47 | $2.46 | $2.47 | 4 700 |
| Jul 07, 2020 | $2.49 | $2.50 | $2.40 | $2.50 | 11 700 |
| Jul 06, 2020 | $2.50 | $2.54 | $2.45 | $2.50 | 48 700 |
| Jul 02, 2020 | $2.44 | $2.50 | $2.35 | $2.47 | 17 248 |
| Jul 01, 2020 | $2.45 | $2.47 | $2.42 | $2.45 | 4 296 |
| Jun 30, 2020 | $2.42 | $2.48 | $2.35 | $2.47 | 4 526 |
| Jun 29, 2020 | $2.42 | $2.45 | $2.41 | $2.41 | 10 448 |
| Jun 26, 2020 | $2.37 | $2.49 | $2.35 | $2.43 | 11 823 |
| Jun 25, 2020 | $2.46 | $2.49 | $2.44 | $2.48 | 9 039 |
| Jun 24, 2020 | $2.50 | $2.50 | $2.32 | $2.44 | 25 910 |
| Jun 23, 2020 | $2.52 | $2.56 | $2.49 | $2.50 | 131 805 |
| Jun 22, 2020 | $2.60 | $2.60 | $2.49 | $2.51 | 21 344 |
| Jun 19, 2020 | $2.59 | $2.60 | $2.50 | $2.50 | 11 245 |
| Jun 18, 2020 | $2.50 | $2.57 | $2.46 | $2.50 | 8 056 |
| Jun 17, 2020 | $2.50 | $2.55 | $2.46 | $2.51 | 7 408 |
| Jun 16, 2020 | $2.59 | $2.59 | $2.50 | $2.50 | 6 951 |
| Jun 15, 2020 | $2.56 | $2.60 | $2.50 | $2.53 | 12 087 |
| Jun 12, 2020 | $2.50 | $2.65 | $2.49 | $2.51 | 14 872 |
