NASDAQ:DSWL
Deswell Industries Stock Price (Quote)
$2.30
-0.0200 (-0.86%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $2.35 | Friday, 26th Apr 2024 DSWL stock ended at $2.30. This is 0.86% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.17% from a day low at $2.30 to a day high of $2.35. |
| 90 days | $2.15 | $2.58 | |
| 52 weeks | $2.15 | $2.89 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $1.50 | $1.59 | $1.49 | $1.58 | 75 645 |
| Apr 11, 2016 | $1.59 | $1.59 | $1.49 | $1.49 | 46 151 |
| Apr 08, 2016 | $1.66 | $1.65 | $1.57 | $1.58 | 63 226 |
| Apr 07, 2016 | $1.65 | $1.66 | $1.65 | $1.66 | 1 765 |
| Apr 06, 2016 | $1.66 | $1.66 | $1.65 | $1.66 | 11 772 |
| Apr 05, 2016 | $1.68 | $1.69 | $1.65 | $1.67 | 21 050 |
| Apr 04, 2016 | $1.68 | $1.69 | $1.67 | $1.68 | 7 978 |
| Apr 01, 2016 | $1.67 | $1.69 | $1.66 | $1.68 | 5 813 |
| Mar 31, 2016 | $1.70 | $1.70 | $1.69 | $1.70 | 1 931 |
| Mar 30, 2016 | $1.67 | $1.70 | $1.65 | $1.69 | 4 256 |
| Mar 29, 2016 | $1.71 | $1.72 | $1.68 | $1.70 | 2 900 |
| Mar 28, 2016 | $1.70 | $1.73 | $1.66 | $1.69 | 24 700 |
| Mar 24, 2016 | $1.71 | $1.74 | $1.65 | $1.72 | 9 300 |
| Mar 23, 2016 | $1.73 | $1.76 | $1.70 | $1.72 | 16 300 |
| Mar 22, 2016 | $1.75 | $1.77 | $1.69 | $1.70 | 61 600 |
| Mar 21, 2016 | $1.75 | $1.75 | $1.64 | $1.74 | 23 100 |
| Mar 18, 2016 | $1.72 | $1.75 | $1.68 | $1.70 | 109 100 |
| Mar 17, 2016 | $1.65 | $1.71 | $1.64 | $1.68 | 7 000 |
| Mar 16, 2016 | $1.71 | $1.73 | $1.56 | $1.63 | 12 000 |
| Mar 15, 2016 | $1.67 | $1.75 | $1.66 | $1.65 | 32 000 |
| Mar 14, 2016 | $1.62 | $1.66 | $1.56 | $1.63 | 27 600 |
| Mar 11, 2016 | $1.45 | $1.63 | $1.45 | $1.59 | 85 600 |
| Mar 10, 2016 | $1.50 | $1.50 | $1.46 | $1.45 | 5 800 |
| Mar 09, 2016 | $1.51 | $1.51 | $1.49 | $1.46 | 1 200 |
| Mar 08, 2016 | $1.54 | $1.54 | $1.48 | $1.47 | 2 200 |
