Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Deswell Industries Inc (DSWL)
Deswell Industries Inc (DSWL) Historical

DSWL Deswell Industries Inc

2.30

-0.02 (-0.86%)

Apr 26 2024 - Closed

Delayed by 15 minutes

DSWL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	2.30	-0.02	-0.86%	2.35	2.35	2.30	1,163
Apr 25 2024	2.32	0.01	0.43%	2.32	2.342	2.31	3,418
Apr 24 2024	2.31	0.05	2.19%	2.27	2.31	2.2659	4,512
Apr 23 2024	2.2604	-0.04	-1.72%	2.30	2.30	2.25	9,003
Apr 22 2024	2.30	0.05	2.22%	2.28	2.31	2.28	1,659
Apr 19 2024	2.25	-0.06	-2.60%	2.31	2.31	2.25	796
Apr 18 2024	2.31	0.00	0.00%	2.31	2.31	2.31	961
Apr 17 2024	2.31	0.06	2.67%	2.25	2.31	2.25	579
Apr 16 2024	2.25	-0.02	-0.88%	2.26	2.26	2.25	212
Apr 15 2024	2.27	-0.04	-1.73%	2.31	2.31	2.27	14,534
Apr 12 2024	2.31	0.02	0.65%	2.31	2.31	2.25	4,323
Apr 11 2024	2.295	0.04	1.55%	2.29	2.295	2.28	1,428
Apr 10 2024	2.26	0.01	0.44%	2.29	2.29	2.26	667
Apr 09 2024	2.25	0.01	0.45%	2.24	2.31	2.24	3,221
Apr 08 2024	2.24	0.00	0.00%	2.24	2.24	2.17	5,894
Apr 05 2024	2.24	0.01	0.37%	2.22	2.24	2.20	2,286
Apr 04 2024	2.2318	0.01	0.50%	2.24	2.24	2.22	12,052
Apr 03 2024	2.2208	0.02	0.95%	2.21	2.2208	2.20	2,367
Apr 02 2024	2.20	-0.02	-0.90%	2.24	2.24	2.20	2,731
Apr 01 2024	2.22	-0.02	-0.67%	2.23	2.24	2.20	12,671
Mar 28 2024	2.235	-0.01	-0.22%	2.28	2.28	2.23	4,406
Mar 27 2024	2.24	0.01	0.45%	2.25	2.25	2.23	7,218
Mar 26 2024	2.23	-0.02	-0.89%	2.28	2.28	2.18	1,028
Mar 25 2024	2.25	0.03	1.35%	2.30	2.3036	2.23	7,253
Mar 22 2024	2.22	0.00	0.00%	2.22	2.2312	2.22	3,610
Mar 21 2024	2.22	0.00	0.08%	2.15	2.24	2.15	6,096
Mar 20 2024	2.2183	0.02	0.83%	2.22	2.25	2.14	10,742
Mar 19 2024	2.20	-0.04	-1.57%	2.23	2.2599	2.20	10,591
Mar 18 2024	2.235	0.07	3.00%	2.21	2.2492	2.1701	16,760
Mar 15 2024	2.17	-0.04	-1.71%	2.22	2.23	2.16	4,390
Mar 14 2024	2.2077	-0.06	-2.74%	2.28	2.28	2.19	2,370
Mar 13 2024	2.27	0.04	1.80%	2.18	2.3191	2.17	12,452
Mar 12 2024	2.2299	0.02	1.13%	2.24	2.24	2.17	4,476
Mar 11 2024	2.205	0.02	0.68%	2.17	2.23	2.17	2,908
Mar 08 2024	2.19	0.02	1.15%	2.23	2.24	2.16	14,799
Mar 07 2024	2.165	-0.01	-0.23%	2.17	2.221	2.16	10,570
Mar 06 2024	2.17	-0.01	-0.23%	2.17	2.2292	2.17	1,243
Mar 05 2024	2.175	-0.04	-1.58%	2.24	2.24	2.17	9,382
Mar 04 2024	2.21	0.04	1.84%	2.24	2.24	2.18	3,055
Mar 01 2024	2.17	-0.07	-3.13%	2.29	2.29	2.1501	4,894
Feb 29 2024	2.24	0.04	1.82%	2.21	2.2631	2.21	1,473
Feb 28 2024	2.20	0.02	0.92%	2.21	2.21	2.18	584
Feb 27 2024	2.18	-0.04	-1.80%	2.33	2.33	2.18	5,966
Feb 26 2024	2.22	0.04	1.83%	2.17	2.31	2.17	9,464
Feb 23 2024	2.18	-0.03	-1.36%	2.25	2.25	2.16	3,117
Feb 22 2024	2.21	-0.02	-0.90%	2.24	2.28	2.21	7,193
Feb 21 2024	2.23	0.00	0.00%	2.24	2.328	2.23	5,013
Feb 20 2024	2.23	-0.01	-0.45%	2.24	2.33	2.23	5,957
Feb 16 2024	2.24	-0.03	-1.32%	2.26	2.32	2.22	16,065
Feb 15 2024	2.27	0.00	0.00%	2.27	2.33	2.22	12,904
Feb 14 2024	2.27	-0.04	-1.73%	2.38	2.38	2.27	10,738
Feb 13 2024	2.31	-0.01	-0.43%	2.33	2.3377	2.30	11,638
Feb 12 2024	2.32	0.00	0.00%	2.31	2.41	2.31	7,041
Feb 09 2024	2.32	-0.04	-1.69%	2.36	2.42	2.32	1,286
Feb 08 2024	2.36	0.02	0.85%	2.39	2.4002	2.33	11,478
Feb 07 2024	2.34	0.03	1.30%	2.30	2.39	2.30	3,499
Feb 06 2024	2.31	0.01	0.43%	2.31	2.36	2.30	2,771
Feb 05 2024	2.30	-0.01	-0.44%	2.35	2.36	2.30	4,853
Feb 02 2024	2.3101	-0.02	-0.85%	2.34	2.36	2.3101	3,774
Feb 01 2024	2.33	-0.04	-1.69%	2.38	2.4658	2.33	26,344
Jan 31 2024	2.37	-0.15	-5.77%	2.56	2.56	2.35	42,544
Jan 30 2024	2.515	0.04	1.41%	2.56	2.58	2.515	7,351
Jan 29 2024	2.48	-0.04	-1.59%	2.50	2.50	2.48	3,920

Deswell Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions