Deswell Industries Inc (DSWL) Historical Stock Data

2.38 ↑0.10 (4.39%)

As of April 25, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, DSWL is up 0.14% a day on average. There have been 17 days where Deswell Industries Inc closed green and 13 days where DSWL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	2.31	2.38	↑$0.07 (3.03%)	2.25	2.44	13.43K
2024-04-30	2.25	2.28	↑$0.03 (1.33%)	2.25	2.28	792
2024-04-29	2.26	2.29	↑$0.03 (1.40%)	2.25	2.31	5.51K
2024-04-26	2.32	2.30	↓$0.02 (-0.86%)	2.30	2.35	1.16K
2024-04-25	2.31	2.32	↑$0.01 (0.43%)	2.31	2.34	3.42K
2024-04-24	2.27	2.31	↑$0.04 (1.95%)	2.27	2.31	4.51K
2024-04-23	2.30	2.26	↓$0.04 (-1.72%)	2.25	2.30	9K
2024-04-22	2.31	2.30	↓$0.01 (-0.43%)	2.30	2.31	1.66K
2024-04-19	2.25	2.25	↓$0.00 (-0.08%)	2.25	2.25	796
2024-04-18	2.31	2.31	↑$0.00 (0.00%)	2.31	2.31	0.96K
2024-04-17	2.25	2.31	↑$0.06 (2.67%)	2.25	2.31	579
2024-04-16	2.25	2.25	↑$0.00 (0.00%)	2.25	2.25	212
2024-04-15	2.31	2.27	↓$0.04 (-1.73%)	2.27	2.31	14.53K
2024-04-12	2.31	2.31	↑$0.00 (0.00%)	2.25	2.31	4.32K
2024-04-11	2.29	2.30	↑$0.00 (0.22%)	2.28	2.30	1.54K
2024-04-10	2.27	2.26	↓$0.01 (-0.44%)	2.26	2.27	667
2024-04-09	2.24	2.25	↑$0.01 (0.45%)	2.24	2.31	3.22K
2024-04-08	2.24	2.24	↑$0.00 (0.00%)	2.24	2.24	5.89K
2024-04-05	2.20	2.24	↑$0.04 (1.68%)	2.20	2.24	2.37K
2024-04-04	2.24	2.23	↓$0.01 (-0.37%)	2.22	2.24	12.05K
2024-04-03	2.20	2.22	↑$0.02 (0.95%)	2.20	2.22	2.37K
2024-04-02	2.22	2.20	↓$0.02 (-0.90%)	2.20	2.22	2.73K
2024-04-01	2.23	2.22	↓$0.01 (-0.45%)	2.20	2.24	12.67K
2024-03-28	2.28	2.24	↓$0.04 (-1.97%)	2.23	2.28	4.41K
2024-03-27	2.23	2.24	↑$0.01 (0.45%)	2.23	2.24	7.22K
2024-03-26	2.25	2.23	↓$0.02 (-0.89%)	2.18	2.25	1.03K
2024-03-25	2.30	2.25	↓$0.05 (-2.17%)	2.23	2.30	7.25K
2024-03-22	2.23	2.22	↓$0.01 (-0.50%)	2.22	2.23	3.61K
2024-03-21	2.20	2.22	↑$0.02 (0.91%)	2.18	2.24	6.10K
2024-03-20	2.19	2.22	↑$0.03 (1.29%)	2.14	2.25	10.74K