NASDAQ:DSWL
Deswell Industries Stock Price (Quote)
$2.42
+0.0513 (+2.17%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 DSWL stock ended at $2.42. This is 2.17% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.22% from a day low at $2.30 to a day high of $2.42. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $2.56 | $2.59 | $2.50 | $2.52 | 12 110 |
| Jun 10, 2020 | $2.60 | $2.65 | $2.60 | $2.61 | 5 584 |
| Jun 09, 2020 | $2.63 | $2.63 | $2.57 | $2.59 | 6 176 |
| Jun 08, 2020 | $2.74 | $2.74 | $2.57 | $2.57 | 14 392 |
| Jun 05, 2020 | $2.66 | $2.74 | $2.58 | $2.59 | 4 934 |
| Jun 04, 2020 | $2.60 | $2.68 | $2.59 | $2.68 | 2 407 |
| Jun 03, 2020 | $2.75 | $2.75 | $2.60 | $2.63 | 16 479 |
| Jun 02, 2020 | $2.61 | $2.65 | $2.61 | $2.65 | 8 698 |
| Jun 01, 2020 | $2.59 | $2.60 | $2.51 | $2.60 | 7 635 |
| May 29, 2020 | $2.60 | $2.60 | $2.49 | $2.51 | 3 384 |
| May 28, 2020 | $2.47 | $2.60 | $2.47 | $2.60 | 7 349 |
| May 27, 2020 | $2.71 | $2.72 | $2.49 | $2.49 | 10 982 |
| May 26, 2020 | $2.53 | $2.66 | $2.47 | $2.64 | 23 062 |
| May 22, 2020 | $2.48 | $2.55 | $2.47 | $2.47 | 5 894 |
| May 21, 2020 | $2.59 | $2.59 | $2.48 | $2.51 | 9 864 |
| May 20, 2020 | $2.67 | $2.67 | $2.55 | $2.55 | 7 602 |
| May 19, 2020 | $2.59 | $2.69 | $2.55 | $2.57 | 18 096 |
| May 18, 2020 | $2.44 | $2.60 | $2.44 | $2.57 | 27 215 |
| May 15, 2020 | $2.22 | $2.35 | $2.21 | $2.34 | 7 262 |
