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 |
| Nov 25, 2016 | $1.85 | $1.85 | $1.71 | $1.77 | 1 760 |
| Nov 23, 2016 | $1.79 | $1.87 | $1.79 | $1.85 | 7 945 |
| Nov 22, 2016 | $1.84 | $1.87 | $1.80 | $1.81 | 77 794 |
| Nov 21, 2016 | $1.81 | $1.83 | $1.79 | $1.79 | 34 875 |
| Nov 18, 2016 | $1.84 | $1.84 | $1.77 | $1.78 | 19 907 |
| Nov 17, 2016 | $1.72 | $1.84 | $1.72 | $1.78 | 56 762 |
| Nov 16, 2016 | $1.79 | $1.79 | $1.68 | $1.75 | 2 865 |
| Nov 15, 2016 | $1.78 | $1.79 | $1.68 | $1.74 | 6 040 |
| Nov 14, 2016 | $1.76 | $1.79 | $1.66 | $1.79 | 13 866 |
| Nov 11, 2016 | $1.80 | $1.80 | $1.77 | $1.79 | 16 538 |
| Nov 10, 2016 | $1.78 | $1.79 | $1.76 | $1.79 | 26 927 |
| Nov 09, 2016 | $1.77 | $1.78 | $1.76 | $1.78 | 23 936 |
| Nov 08, 2016 | $1.78 | $1.80 | $1.78 | $1.79 | 5 449 |
| Nov 07, 2016 | $1.76 | $1.80 | $1.75 | $1.79 | 122 000 |
| Nov 04, 2016 | $1.73 | $1.78 | $1.72 | $1.76 | 91 800 |
| Nov 03, 2016 | $1.76 | $1.78 | $1.73 | $1.75 | 48 200 |
| Nov 02, 2016 | $1.78 | $1.78 | $1.76 | $1.76 | 1 300 |
| Nov 01, 2016 | $1.76 | $1.78 | $1.76 | $1.76 | 1 700 |
| Oct 31, 2016 | $1.75 | $1.78 | $1.73 | $1.78 | 22 700 |
| Oct 28, 2016 | $1.78 | $1.78 | $1.76 | $1.76 | 19 600 |
| Oct 27, 2016 | $1.74 | $1.77 | $1.74 | $1.76 | 7 300 |
| Oct 26, 2016 | $1.76 | $1.77 | $1.74 | $1.74 | 29 200 |
| Oct 25, 2016 | $1.78 | $1.78 | $1.76 | $1.76 | 800 |
| Oct 24, 2016 | $1.76 | $1.78 | $1.76 | $1.76 | 12 300 |
| Oct 21, 2016 | $1.75 | $1.75 | $1.75 | $1.75 | 1 600 |
