NASDAQ:DSWL
Deswell Industries Stock Price (Quote)
$2.34
+0.0278 (+1.20%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.24 | $2.44 | Thursday, 9th May 2024 DSWL stock ended at $2.34. This is 1.20% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.72% from a day low at $2.33 to a day high of $2.44. |
| 90 days | $2.15 | $2.44 | |
| 52 weeks | $2.15 | $2.89 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $1.76 | $1.81 | $1.71 | $1.79 | 32 352 |
| Dec 30, 2016 | $1.77 | $1.79 | $1.72 | $1.78 | 20 065 |
| Dec 29, 2016 | $1.80 | $1.80 | $1.76 | $1.78 | 11 412 |
| Dec 28, 2016 | $1.70 | $1.81 | $1.70 | $1.78 | 2 875 |
| Dec 27, 2016 | $1.83 | $1.83 | $1.71 | $1.72 | 27 409 |
| Dec 23, 2016 | $1.79 | $1.80 | $1.78 | $1.80 | 4 414 |
| Dec 22, 2016 | $1.84 | $1.84 | $1.77 | $1.78 | 43 590 |
| Dec 21, 2016 | $1.84 | $1.85 | $1.84 | $1.84 | 3 504 |
| Dec 20, 2016 | $1.85 | $1.86 | $1.84 | $1.85 | 6 967 |
| Dec 19, 2016 | $1.86 | $1.86 | $1.83 | $1.84 | 24 684 |
| Dec 16, 2016 | $1.84 | $1.86 | $1.83 | $1.85 | 21 808 |
| Dec 15, 2016 | $1.83 | $1.86 | $1.83 | $1.85 | 18 976 |
| Dec 14, 2016 | $1.84 | $1.85 | $1.84 | $1.84 | 12 589 |
| Dec 13, 2016 | $1.83 | $1.84 | $1.83 | $1.83 | 17 168 |
| Dec 12, 2016 | $1.85 | $1.85 | $1.83 | $1.85 | 5 306 |
| Dec 09, 2016 | $1.85 | $1.85 | $1.82 | $1.82 | 12 273 |
| Dec 08, 2016 | $1.83 | $1.85 | $1.83 | $1.85 | 7 081 |
| Dec 07, 2016 | $1.83 | $1.85 | $1.82 | $1.83 | 14 339 |
| Dec 06, 2016 | $1.82 | $1.83 | $1.82 | $1.83 | 1 442 |
| Dec 05, 2016 | $1.82 | $1.85 | $1.82 | $1.82 | 3 444 |
| Dec 02, 2016 | $1.82 | $1.86 | $1.81 | $1.85 | 32 406 |
| Dec 01, 2016 | $1.81 | $1.84 | $1.80 | $1.82 | 8 701 |
| Nov 30, 2016 | $1.80 | $1.80 | $1.78 | $1.80 | 35 449 |
| Nov 29, 2016 | $1.79 | $1.85 | $1.76 | $1.85 | 28 222 |
| Nov 28, 2016 | $1.77 | $1.79 | $1.75 | $1.79 | 52 316 |
