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 |
| Jul 06, 2016 | $1.57 | $1.59 | $1.57 | $1.59 | 2 200 |
| Jul 05, 2016 | $1.59 | $1.65 | $1.53 | $1.61 | 15 900 |
| Jul 01, 2016 | $1.60 | $1.61 | $1.55 | $1.53 | 31 500 |
| Jun 30, 2016 | $1.58 | $1.58 | $1.58 | $1.54 | 0 |
| Jun 29, 2016 | $1.60 | $1.60 | $1.58 | $1.54 | 400 |
| Jun 28, 2016 | $1.60 | $1.61 | $1.58 | $1.57 | 25 500 |
| Jun 27, 2016 | $1.64 | $1.64 | $1.50 | $1.54 | 11 800 |
| Jun 24, 2016 | $1.60 | $1.60 | $1.58 | $1.55 | 25 400 |
| Jun 23, 2016 | $1.65 | $1.65 | $1.61 | $1.58 | 5 200 |
| Jun 22, 2016 | $1.62 | $1.65 | $1.62 | $1.59 | 26 700 |
| Jun 21, 2016 | $1.58 | $1.61 | $1.58 | $1.57 | 200 |
| Jun 20, 2016 | $1.64 | $1.64 | $1.59 | $1.55 | 5 800 |
| Jun 17, 2016 | $1.58 | $1.58 | $1.58 | $1.54 | 100 |
| Jun 16, 2016 | $1.62 | $1.62 | $1.58 | $1.59 | 2 819 |
| Jun 15, 2016 | $1.57 | $1.58 | $1.56 | $1.56 | 12 239 |
| Jun 14, 2016 | $1.62 | $1.62 | $1.56 | $1.56 | 13 681 |
| Jun 13, 2016 | $1.55 | $1.62 | $1.53 | $1.62 | 7 360 |
| Jun 10, 2016 | $1.52 | $1.58 | $1.52 | $1.57 | 8 873 |
| Jun 09, 2016 | $1.63 | $1.65 | $1.56 | $1.60 | 5 017 |
| Jun 08, 2016 | $1.65 | $1.65 | $1.63 | $1.65 | 4 092 |
| Jun 07, 2016 | $1.62 | $1.65 | $1.60 | $1.62 | 8 587 |
| Jun 06, 2016 | $1.57 | $1.63 | $1.57 | $1.57 | 4 451 |
| Jun 03, 2016 | $1.55 | $1.57 | $1.54 | $1.54 | 2 898 |
| Jun 02, 2016 | $1.57 | $1.57 | $1.55 | $1.56 | 7 479 |
| Jun 01, 2016 | $1.54 | $1.57 | $1.53 | $1.56 | 8 602 |
