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 |
| Sep 15, 2016 | $1.73 | $1.75 | $1.71 | $1.71 | 46 100 |
| Sep 14, 2016 | $1.73 | $1.74 | $1.73 | $1.73 | 40 400 |
| Sep 13, 2016 | $1.77 | $1.77 | $1.70 | $1.71 | 43 700 |
| Sep 12, 2016 | $1.79 | $1.79 | $1.70 | $1.70 | 84 600 |
| Sep 09, 2016 | $1.74 | $1.80 | $1.74 | $1.79 | 1 200 |
| Sep 08, 2016 | $1.77 | $1.81 | $1.77 | $1.79 | 9 600 |
| Sep 07, 2016 | $1.80 | $1.81 | $1.78 | $1.80 | 14 200 |
| Sep 06, 2016 | $1.80 | $1.80 | $1.76 | $1.80 | 800 |
| Sep 02, 2016 | $1.82 | $1.82 | $1.78 | $1.79 | 2 400 |
| Sep 01, 2016 | $1.83 | $1.83 | $1.76 | $1.81 | 9 400 |
| Aug 31, 2016 | $1.78 | $1.84 | $1.78 | $1.82 | 4 200 |
| Aug 30, 2016 | $1.78 | $1.78 | $1.77 | $1.78 | 5 900 |
| Aug 29, 2016 | $1.78 | $1.78 | $1.74 | $1.78 | 1 800 |
| Aug 26, 2016 | $1.79 | $1.79 | $1.73 | $1.79 | 5 700 |
| Aug 25, 2016 | $1.87 | $1.87 | $1.75 | $1.79 | 30 300 |
| Aug 24, 2016 | $1.82 | $1.86 | $1.79 | $1.85 | 50 600 |
| Aug 23, 2016 | $1.83 | $1.83 | $1.78 | $1.78 | 19 800 |
| Aug 22, 2016 | $1.85 | $1.88 | $1.79 | $1.79 | 24 100 |
| Aug 19, 2016 | $1.70 | $1.88 | $1.70 | $1.78 | 25 200 |
| Aug 18, 2016 | $1.75 | $1.87 | $1.73 | $1.85 | 64 400 |
| Aug 17, 2016 | $1.75 | $1.75 | $1.73 | $1.75 | 3 900 |
| Aug 16, 2016 | $1.75 | $1.75 | $1.73 | $1.75 | 6 800 |
| Aug 15, 2016 | $1.71 | $1.78 | $1.71 | $1.74 | 38 900 |
| Aug 12, 2016 | $1.61 | $1.70 | $1.61 | $1.70 | 26 500 |
| Aug 11, 2016 | $1.66 | $1.70 | $1.65 | $1.65 | 1 100 |
