Deswell Industries Inc (DSWL) Historical Stock Data
3.47 ↓0.08 (-2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSWL is down -0.38% a day on average. There have been 12 days where Deswell Industries Inc closed green and 18 days where DSWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.64 | 3.47 | ↓$0.17 (-4.67%) | 3.45 | 3.64 | 11.91K |
| 2025-12-23 | 3.38 | 3.55 | ↑$0.17 (5.03%) | 3.38 | 3.62 | 46.62K |
| 2025-12-22 | 3.35 | 3.37 | ↑$0.02 (0.60%) | 3.33 | 3.42 | 7.56K |
| 2025-12-19 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 3.24 | 3.34 | 3.90K |
| 2025-12-18 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 3.22 | 3.30 | 37.09K |
| 2025-12-17 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 3.30 | 3.33 | 6.67K |
| 2025-12-16 | 3.31 | 3.30 | ↓$0.01 (-0.30%) | 3.30 | 3.33 | 13.55K |
| 2025-12-15 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 3.30 | 3.33 | 7.17K |
| 2025-12-12 | 3.35 | 3.30 | ↓$0.05 (-1.49%) | 3.30 | 3.35 | 10.95K |
| 2025-12-11 | 3.36 | 3.37 | ↑$0.01 (0.30%) | 3.30 | 3.37 | 7.52K |
| 2025-12-10 | 3.53 | 3.35 | ↓$0.18 (-5.10%) | 3.31 | 3.54 | 26.08K |
| 2025-12-09 | 3.64 | 3.54 | ↓$0.10 (-2.69%) | 3.53 | 3.64 | 4.93K |
| 2025-12-08 | 3.55 | 3.54 | ↓$0.01 (-0.28%) | 3.53 | 3.58 | 11.80K |
| 2025-12-05 | 3.59 | 3.56 | ↓$0.03 (-0.97%) | 3.56 | 3.60 | 2.07K |
| 2025-12-04 | 3.53 | 3.58 | ↑$0.05 (1.47%) | 3.53 | 3.59 | 10.54K |
| 2025-12-03 | 3.60 | 3.57 | ↓$0.03 (-0.83%) | 3.55 | 3.60 | 7.18K |
| 2025-12-02 | 3.67 | 3.63 | ↓$0.04 (-1.09%) | 3.54 | 3.67 | 3.77K |
| 2025-12-01 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.64 | 3.75 | 12.14K |
| 2025-11-28 | 3.65 | 3.63 | ↓$0.02 (-0.55%) | 3.63 | 3.65 | 6.32K |
| 2025-11-26 | 3.67 | 3.66 | ↓$0.01 (-0.25%) | 3.65 | 3.70 | 7.50K |
| 2025-11-25 | 3.75 | 3.71 | ↓$0.04 (-1.20%) | 3.68 | 3.75 | 4.11K |
| 2025-11-24 | 3.77 | 3.73 | ↓$0.04 (-1.06%) | 3.68 | 3.92 | 10.26K |
| 2025-11-21 | 3.76 | 3.71 | ↓$0.05 (-1.33%) | 3.63 | 3.81 | 5.61K |
| 2025-11-20 | 3.91 | 3.70 | ↓$0.22 (-5.56%) | 3.66 | 3.94 | 10.14K |
| 2025-11-19 | 4.05 | 3.82 | ↓$0.23 (-5.68%) | 3.65 | 4.05 | 30.97K |
| 2025-11-18 | 3.64 | 4.06 | ↑$0.42 (11.54%) | 3.63 | 4.06 | 107.76K |
| 2025-11-17 | 3.48 | 3.63 | ↑$0.15 (4.31%) | 3.41 | 3.68 | 20.60K |
| 2025-11-14 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.40 | 3.55 | 17.88K |
| 2025-11-13 | 3.51 | 3.51 | ↑$0.00 (0.00%) | 3.50 | 3.57 | 10.21K |
| 2025-11-12 | 3.56 | 3.55 | ↓$0.01 (-0.28%) | 3.50 | 3.66 | 18.04K |
Create an account or log in to view more rows.
$DSWL we finna be at the top yo
$DSWL When in doubt
zoom out. ??
$DSWL Many many bears
$DSWL finally a pullback
$DSWL i need more
$DSWL buy the dip were blasting off
$DSWL i am trading for a better future!
$DSWL get ready bears and bulls
$DSWL the future is so bright .. I gotta wear shades..
$DSWL I'm not afraid.
I'm long
And I'm strong..........