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 |
| Oct 20, 2016 | $1.75 | $1.75 | $1.75 | $1.75 | 100 |
| Oct 19, 2016 | $1.74 | $1.74 | $1.74 | $1.74 | 700 |
| Oct 18, 2016 | $1.76 | $1.76 | $1.74 | $1.74 | 3 700 |
| Oct 17, 2016 | $1.77 | $1.77 | $1.74 | $1.74 | 4 800 |
| Oct 14, 2016 | $1.76 | $1.76 | $1.74 | $1.74 | 4 800 |
| Oct 13, 2016 | $1.74 | $1.75 | $1.74 | $1.75 | 1 900 |
| Oct 12, 2016 | $1.76 | $1.76 | $1.74 | $1.74 | 4 500 |
| Oct 11, 2016 | $1.74 | $1.78 | $1.74 | $1.77 | 8 800 |
| Oct 10, 2016 | $1.74 | $1.76 | $1.74 | $1.74 | 500 |
| Oct 07, 2016 | $1.74 | $1.76 | $1.74 | $1.74 | 900 |
| Oct 06, 2016 | $1.76 | $1.76 | $1.74 | $1.74 | 900 |
| Oct 05, 2016 | $1.73 | $1.76 | $1.73 | $1.76 | 30 700 |
| Oct 04, 2016 | $1.77 | $1.77 | $1.73 | $1.73 | 6 300 |
| Oct 03, 2016 | $1.78 | $1.78 | $1.74 | $1.74 | 4 800 |
| Sep 30, 2016 | $1.75 | $1.78 | $1.74 | $1.76 | 2 900 |
| Sep 29, 2016 | $1.78 | $1.78 | $1.74 | $1.74 | 8 500 |
| Sep 28, 2016 | $1.75 | $1.78 | $1.74 | $1.78 | 25 100 |
| Sep 27, 2016 | $1.73 | $1.75 | $1.73 | $1.75 | 7 700 |
| Sep 26, 2016 | $1.73 | $1.75 | $1.73 | $1.75 | 19 900 |
| Sep 23, 2016 | $1.74 | $1.74 | $1.73 | $1.74 | 12 300 |
| Sep 22, 2016 | $1.74 | $1.75 | $1.73 | $1.75 | 21 700 |
| Sep 21, 2016 | $1.73 | $1.75 | $1.73 | $1.74 | 36 800 |
| Sep 20, 2016 | $1.73 | $1.75 | $1.73 | $1.75 | 17 100 |
| Sep 19, 2016 | $1.73 | $1.75 | $1.73 | $1.73 | 82 000 |
| Sep 16, 2016 | $1.74 | $1.74 | $1.73 | $1.74 | 41 100 |
