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 |
| May 31, 2016 | $1.56 | $1.57 | $1.54 | $1.54 | 17 332 |
| May 27, 2016 | $1.58 | $1.60 | $1.56 | $1.60 | 10 201 |
| May 26, 2016 | $1.57 | $1.60 | $1.57 | $1.57 | 9 055 |
| May 25, 2016 | $1.57 | $1.60 | $1.57 | $1.59 | 18 203 |
| May 24, 2016 | $1.57 | $1.60 | $1.57 | $1.60 | 3 935 |
| May 23, 2016 | $1.58 | $1.64 | $1.57 | $1.62 | 2 089 |
| May 20, 2016 | $1.57 | $1.64 | $1.59 | $1.63 | 4 954 |
| May 19, 2016 | $1.62 | $1.64 | $1.57 | $1.57 | 18 183 |
| May 18, 2016 | $1.68 | $1.68 | $1.58 | $1.65 | 39 119 |
| May 17, 2016 | $1.57 | $1.63 | $1.56 | $1.57 | 1 372 |
| May 16, 2016 | $1.60 | $1.61 | $1.56 | $1.56 | 30 467 |
| May 13, 2016 | $1.55 | $1.58 | $1.55 | $1.55 | 1 930 |
| May 12, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 30 000 |
| May 11, 2016 | $1.57 | $1.58 | $1.55 | $1.55 | 60 786 |
| May 10, 2016 | $1.57 | $1.57 | $1.52 | $1.55 | 45 549 |
| May 09, 2016 | $1.57 | $1.60 | $1.57 | $1.57 | 548 |
| May 06, 2016 | $1.58 | $1.58 | $1.58 | $1.58 | 0 |
| May 05, 2016 | $1.60 | $1.60 | $1.58 | $1.58 | 7 059 |
| May 04, 2016 | $1.61 | $1.63 | $1.60 | $1.60 | 8 339 |
| May 03, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 5 176 |
| May 02, 2016 | $1.63 | $1.67 | $1.63 | $1.63 | 728 |
| Apr 29, 2016 | $1.66 | $1.67 | $1.66 | $1.66 | 2 752 |
| Apr 28, 2016 | $1.65 | $1.68 | $1.64 | $1.68 | 3 959 |
| Apr 27, 2016 | $1.66 | $1.69 | $1.66 | $1.68 | 16 945 |
| Apr 26, 2016 | $1.63 | $1.66 | $1.63 | $1.65 | 3 449 |
