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 |
| Mar 07, 2016 | $1.47 | $1.51 | $1.47 | $1.47 | 26 500 |
| Mar 04, 2016 | $1.45 | $1.48 | $1.44 | $1.42 | 137 000 |
| Mar 03, 2016 | $1.46 | $1.46 | $1.43 | $1.42 | 25 900 |
| Mar 02, 2016 | $1.37 | $1.45 | $1.37 | $1.41 | 36 300 |
| Mar 01, 2016 | $1.40 | $1.40 | $1.35 | $1.37 | 3 000 |
| Feb 29, 2016 | $1.41 | $1.42 | $1.37 | $1.37 | 1 400 |
| Feb 26, 2016 | $1.35 | $1.38 | $1.35 | $1.35 | 7 600 |
| Feb 25, 2016 | $1.35 | $1.38 | $1.35 | $1.35 | 8 000 |
| Feb 24, 2016 | $1.43 | $1.43 | $1.32 | $1.31 | 35 500 |
| Feb 23, 2016 | $1.30 | $1.30 | $1.28 | $1.26 | 19 900 |
| Feb 22, 2016 | $1.25 | $1.31 | $1.25 | $1.25 | 3 100 |
| Feb 19, 2016 | $1.24 | $1.27 | $1.24 | $1.24 | 2 200 |
| Feb 18, 2016 | $1.21 | $1.23 | $1.20 | $1.19 | 51 000 |
| Feb 17, 2016 | $1.19 | $1.20 | $1.17 | $1.18 | 42 100 |
| Feb 16, 2016 | $1.20 | $1.20 | $1.17 | $1.18 | 3 900 |
| Feb 12, 2016 | $1.21 | $1.21 | $1.17 | $1.15 | 11 900 |
| Feb 11, 2016 | $1.21 | $1.21 | $1.17 | $1.18 | 15 700 |
| Feb 10, 2016 | $1.21 | $1.26 | $1.21 | $1.22 | 1 800 |
| Feb 09, 2016 | $1.17 | $1.30 | $1.17 | $1.23 | 2 300 |
| Feb 08, 2016 | $1.21 | $1.21 | $1.17 | $1.17 | 12 900 |
| Feb 05, 2016 | $1.24 | $1.28 | $1.21 | $1.19 | 107 000 |
| Feb 04, 2016 | $1.15 | $1.23 | $1.15 | $1.20 | 64 100 |
| Feb 03, 2016 | $1.15 | $1.17 | $1.14 | $1.12 | 65 800 |
| Feb 02, 2016 | $1.10 | $1.18 | $1.10 | $1.12 | 141 800 |
| Feb 01, 2016 | $1.11 | $1.16 | $1.08 | $1.09 | 113 700 |
