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 |
| Aug 10, 2016 | $1.62 | $1.71 | $1.62 | $1.64 | 24 700 |
| Aug 09, 2016 | $1.62 | $1.73 | $1.62 | $1.64 | 16 700 |
| Aug 08, 2016 | $1.63 | $1.64 | $1.60 | $1.61 | 23 600 |
| Aug 05, 2016 | $1.58 | $1.63 | $1.58 | $1.60 | 9 900 |
| Aug 04, 2016 | $1.61 | $1.63 | $1.61 | $1.63 | 1 300 |
| Aug 03, 2016 | $1.64 | $1.64 | $1.60 | $1.61 | 39 000 |
| Aug 02, 2016 | $1.60 | $1.62 | $1.57 | $1.57 | 59 300 |
| Aug 01, 2016 | $1.60 | $1.64 | $1.60 | $1.64 | 7 100 |
| Jul 29, 2016 | $1.60 | $1.63 | $1.58 | $1.62 | 39 900 |
| Jul 28, 2016 | $1.57 | $1.60 | $1.57 | $1.60 | 16 600 |
| Jul 27, 2016 | $1.60 | $1.75 | $1.57 | $1.57 | 87 300 |
| Jul 26, 2016 | $1.60 | $1.60 | $1.58 | $1.60 | 1 800 |
| Jul 25, 2016 | $1.57 | $1.57 | $1.56 | $1.56 | 34 700 |
| Jul 22, 2016 | $1.56 | $1.59 | $1.56 | $1.57 | 11 800 |
| Jul 21, 2016 | $1.59 | $1.59 | $1.56 | $1.56 | 13 700 |
| Jul 20, 2016 | $1.59 | $1.59 | $1.55 | $1.56 | 7 500 |
| Jul 19, 2016 | $1.54 | $1.59 | $1.54 | $1.58 | 5 200 |
| Jul 18, 2016 | $1.56 | $1.59 | $1.54 | $1.55 | 15 000 |
| Jul 15, 2016 | $1.55 | $1.56 | $1.55 | $1.55 | 8 100 |
| Jul 14, 2016 | $1.55 | $1.56 | $1.52 | $1.53 | 68 200 |
| Jul 13, 2016 | $1.55 | $1.56 | $1.54 | $1.54 | 8 600 |
| Jul 12, 2016 | $1.52 | $1.56 | $1.52 | $1.56 | 59 400 |
| Jul 11, 2016 | $1.55 | $1.55 | $1.52 | $1.53 | 34 700 |
| Jul 08, 2016 | $1.53 | $1.56 | $1.53 | $1.56 | 1 600 |
| Jul 07, 2016 | $1.59 | $1.59 | $1.52 | $1.55 | 18 400 |
