NASDAQ:DSWL
Deswell Industries Stock Price (Quote)
$2.28
-0.0117 (-0.511%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $2.35 | Tuesday, 30th Apr 2024 DSWL stock ended at $2.28. This is 0.511% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.34% from a day low at $2.25 to a day high of $2.28. |
| 90 days | $2.15 | $2.54 | |
| 52 weeks | $2.15 | $2.89 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $1.12 | $1.16 | $1.09 | $1.11 | 185 500 |
| Jan 28, 2016 | $1.23 | $1.23 | $1.11 | $1.10 | 125 700 |
| Jan 27, 2016 | $1.25 | $1.29 | $1.20 | $1.20 | 14 000 |
| Jan 26, 2016 | $1.29 | $1.29 | $1.25 | $1.23 | 9 100 |
| Jan 25, 2016 | $1.30 | $1.30 | $1.26 | $1.24 | 17 000 |
| Jan 22, 2016 | $1.25 | $1.30 | $1.23 | $1.24 | 35 800 |
| Jan 21, 2016 | $1.29 | $1.31 | $1.25 | $1.24 | 27 300 |
| Jan 20, 2016 | $1.34 | $1.34 | $1.28 | $1.25 | 25 600 |
| Jan 19, 2016 | $1.32 | $1.39 | $1.32 | $1.32 | 2 800 |
| Jan 15, 2016 | $1.36 | $1.40 | $1.36 | $1.33 | 6 000 |
| Jan 14, 2016 | $1.42 | $1.42 | $1.36 | $1.34 | 8 100 |
| Jan 13, 2016 | $1.43 | $1.43 | $1.40 | $1.37 | 2 600 |
| Jan 12, 2016 | $1.43 | $1.43 | $1.41 | $1.40 | 7 700 |
| Jan 11, 2016 | $1.44 | $1.44 | $1.40 | $1.38 | 17 700 |
| Jan 08, 2016 | $1.42 | $1.43 | $1.42 | $1.40 | 1 400 |
| Jan 07, 2016 | $1.39 | $1.43 | $1.38 | $1.37 | 89 400 |
| Jan 06, 2016 | $1.44 | $1.44 | $1.35 | $1.35 | 54 200 |
| Jan 05, 2016 | $1.41 | $1.45 | $1.41 | $1.41 | 2 000 |
