Deswell Industries Inc (DSWL) Historical Stock Data

2.31 ↑0.00 (0.00%)

As of April 9, 2024, 3:09pm EST.

Historical Data

In the past 30 trading days, DSWL is down -0.09% a day on average. There have been 15 days where Deswell Industries Inc closed green and 15 days where DSWL closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	2.23	2.20	↓$0.03 (-1.35%)	2.20	2.26	10.60K
2024-03-18	2.21	2.24	↑$0.02 (1.13%)	2.17	2.25	16.76K
2024-03-15	2.23	2.17	↓$0.06 (-2.69%)	2.16	2.23	4.39K
2024-03-14	2.27	2.21	↓$0.06 (-2.74%)	2.19	2.27	2.37K
2024-03-13	2.17	2.27	↑$0.10 (4.61%)	2.17	2.32	12.45K
2024-03-12	2.24	2.23	↓$0.01 (-0.45%)	2.17	2.24	4.48K
2024-03-11	2.17	2.21	↑$0.04 (1.61%)	2.17	2.23	2.91K
2024-03-08	2.23	2.19	↓$0.04 (-1.79%)	2.16	2.24	14.80K
2024-03-07	2.17	2.17	↓$0.00 (-0.23%)	2.16	2.22	10.57K