Deswell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	2.61	2.64	2.59	2.62	2.62	0.58%	1,617
Nov 19, 2024	2.70	2.70	2.60	2.60	2.60	-	4,787
Nov 18, 2024	2.64	2.72	2.59	2.60	2.60	0.39%	13,975
Nov 15, 2024	2.61	2.61	2.59	2.59	2.59	1.37%	4,487
Nov 14, 2024	2.53	2.60	2.53	2.56	2.56	-1.35%	2,301
Nov 13, 2024	2.59	2.60	2.59	2.59	2.59	1.57%	11,317
Nov 12, 2024	2.53	2.55	2.53	2.55	2.55	0.39%	796
Nov 11, 2024	2.50	2.55	2.50	2.54	2.54	-	3,743
Nov 8, 2024	2.54	2.59	2.54	2.54	2.54	-1.93%	2,860
Nov 7, 2024	2.43	2.61	2.43	2.59	2.59	3.39%	14,087
Nov 6, 2024	2.51	2.53	2.43	2.51	2.51	-0.20%	53,493
Nov 5, 2024	2.51	2.51	2.51	2.51	2.51	-1.18%	448
Nov 4, 2024	2.51	2.57	2.51	2.54	2.54	-	1,929
Nov 1, 2024	2.55	2.56	2.52	2.54	2.54	-	1,544
Oct 31, 2024	2.54	2.64	2.54	2.54	2.54	-3.68%	2,295
Oct 30, 2024	2.64	2.64	2.64	2.64	2.64	0.27%	2,206
Oct 29, 2024	2.63	2.64	2.63	2.63	2.63	1.94%	3,263
Oct 28, 2024	2.59	2.62	2.53	2.58	2.58	-0.42%	1,623
Oct 25, 2024	2.58	2.63	2.58	2.59	2.59	0.43%	2,185
Oct 24, 2024	2.52	2.60	2.52	2.58	2.58	0.78%	2,414
Oct 23, 2024	2.54	2.65	2.54	2.56	2.56	-5.01%	7,870
Oct 22, 2024	2.70	2.74	2.66	2.70	2.70	1.32%	4,997
Oct 21, 2024	2.63	2.66	2.63	2.66	2.66	1.92%	5,445
Oct 18, 2024	2.63	2.64	2.61	2.61	2.61	-1.14%	2,800
Oct 17, 2024	2.65	2.65	2.59	2.64	2.64	0.38%	9,024
Oct 16, 2024	2.56	2.63	2.56	2.63	2.63	-	2,499
Oct 15, 2024	2.55	2.63	2.55	2.63	2.63	3.10%	2,738
Oct 14, 2024	2.60	2.60	2.50	2.55	2.55	-1.73%	10,026
Oct 11, 2024	2.54	2.64	2.54	2.60	2.60	-0.92%	2,671
Oct 10, 2024	2.64	2.65	2.58	2.62	2.62	1.24%	5,835
Oct 9, 2024	2.65	2.65	2.56	2.59	2.59	-1.97%	15,937
Oct 8, 2024	2.65	2.65	2.60	2.64	2.64	1.93%	14,237
Oct 7, 2024	2.55	2.66	2.55	2.59	2.59	3.60%	49,238
Oct 4, 2024	2.53	2.55	2.50	2.50	2.50	-1.19%	7,667
Oct 3, 2024	2.44	2.53	2.44	2.53	2.53	4.55%	961
Oct 2, 2024	2.54	2.54	2.42	2.42	2.42	-2.81%	5,628
Oct 1, 2024	2.48	2.49	2.48	2.49	2.49	0.40%	612
Sep 30, 2024	2.52	2.52	2.44	2.48	2.48	-0.40%	2,464
Sep 27, 2024	2.53	2.53	2.49	2.49	2.49	-1.54%	933
Sep 26, 2024	2.48	2.53	2.44	2.53	2.53	2.39%	3,249
Sep 25, 2024	2.50	2.50	2.46	2.47	2.47	-1.98%	1,105
Sep 24, 2024	2.56	2.56	2.52	2.52	2.52	-0.20%	2,111
Sep 23, 2024	2.59	2.60	2.50	2.53	2.53	-0.98%	4,515
Sep 20, 2024	2.49	2.60	2.38	2.55	2.55	0.39%	66,781
Sep 19, 2024	2.51	2.55	2.51	2.54	2.54	0.79%	7,122
Sep 18, 2024	2.49	2.53	2.49	2.52	2.52	0.80%	21,127
Sep 17, 2024	2.48	2.50	2.48	2.50	2.50	0.81%	4,822
Sep 16, 2024	2.45	2.48	2.45	2.48	2.48	-0.80%	1,370
Sep 13, 2024	2.53	2.53	2.46	2.50	2.50	2.46%	4,677
Sep 12, 2024	2.43	2.47	2.40	2.44	2.44	-4.31%	18,967
Sep 11, 2024	2.38	2.56	2.38	2.55	2.55	7.14%	24,805
Sep 10, 2024	2.38	2.38	2.38	2.38	2.38	-	416
Sep 9, 2024	2.44	2.46	2.38	2.38	2.38	-	6,693
Sep 6, 2024	2.39	2.40	2.38	2.38	2.38	-0.21%	4,736
Sep 5, 2024	2.41	2.41	2.31	2.39	2.39	3.70%	7,210
Sep 4, 2024	2.38	2.38	2.28	2.30	2.30	0.88%	4,181
Sep 3, 2024	2.38	2.46	2.28	2.28	2.28	-3.59%	22,867
Aug 30, 2024	2.40	2.43	2.37	2.37	2.37	-1.87%	6,616
Aug 29, 2024	2.41	2.45	2.41	2.41	2.41	0.50%	2,184
Aug 28, 2024	2.43	2.43	2.37	2.40	2.40	-2.52%	1,646
Aug 27, 2024	2.46	2.46	2.43	2.46	2.46	-0.40%	4,322
Aug 26, 2024	2.48	2.52	2.45	2.47	2.47	0.82%	10,692
Aug 23, 2024	2.36	2.48	2.36	2.45	2.45	0.82%	7,514
Aug 22, 2024	2.41	2.44	2.40	2.43	2.43	1.67%	3,794
Aug 21, 2024	2.37	2.41	2.37	2.39	2.39	1.49%	3,342
Aug 20, 2024	2.31	2.38	2.31	2.36	2.36	1.07%	9,530
Aug 19, 2024	2.31	2.33	2.30	2.33	2.33	0.87%	12,477
Aug 16, 2024	2.37	2.38	2.30	2.31	2.31	2.21%	1,661
Aug 15, 2024	2.35	2.35	2.26	2.26	2.26	-0.88%	8,440
Aug 14, 2024	2.27	2.36	2.27	2.28	2.28	-1.72%	4,385
Aug 13, 2024	2.30	2.40	2.25	2.32	2.32	-2.93%	31,406
Aug 12, 2024	2.31	2.41	2.31	2.39	2.39	4.82%	4,151
Aug 9, 2024	2.40	2.40	2.26	2.28	2.28	-0.87%	6,731
Aug 8, 2024	2.33	2.33	2.30	2.30	2.30	0.44%	1,760
Aug 7, 2024	2.31	2.32	2.26	2.29	2.29	-2.09%	7,362
Aug 6, 2024	2.29	2.36	2.29	2.34	2.34	4.89%	4,906
Aug 5, 2024	2.42	2.43	2.22	2.23	2.23	-7.85%	33,673
Aug 2, 2024	2.46	2.50	2.42	2.42	2.42	-2.42%	13,067
Aug 1, 2024	2.50	2.51	2.48	2.48	2.48	0.40%	1,353
Jul 31, 2024	2.47	2.47	2.45	2.47	2.47	-1.04%	657
Jul 30, 2024	2.51	2.51	2.44	2.50	2.50	-0.16%	8,236
Jul 29, 2024	2.47	2.50	2.43	2.50	2.50	3.31%	4,262
Jul 26, 2024	2.51	2.51	2.42	2.42	2.42	-3.20%	12,550
Jul 25, 2024	2.46	2.51	2.46	2.50	2.50	1.63%	5,542
Jul 24, 2024	2.51	2.51	2.46	2.46	2.46	-1.20%	3,413
Jul 23, 2024	2.45	2.49	2.45	2.49	2.49	1.63%	4,453
Jul 22, 2024	2.50	2.51	2.45	2.45	2.45	-0.81%	15,510
Jul 19, 2024	2.46	2.49	2.46	2.47	2.47	-0.40%	2,268
Jul 18, 2024	2.49	2.49	2.42	2.48	2.48	1.64%	5,447
Jul 17, 2024	2.42	2.44	2.42	2.44	2.44	2.52%	11,022
Jul 16, 2024	2.35	2.45	2.34	2.38	2.38	1.71%	26,665
Jul 15, 2024	2.35	2.39	2.32	2.34	2.34	-2.50%	2,913
Jul 12, 2024	2.42	2.42	2.17	2.40	2.40	-1.23%	62,886
Jul 11, 2024	2.40	2.46	2.40	2.43	2.43	-0.33%	9,176
Jul 10, 2024	2.47	2.47	2.40	2.44	2.44	0.74%	15,313
Jul 9, 2024	2.44	2.47	2.42	2.42	2.42	-0.82%	3,651
Jul 8, 2024	2.45	2.48	2.44	2.44	2.44	1.67%	2,467
Jul 5, 2024	2.45	2.54	2.40	2.40	2.40	-4.38%	20,986
Jul 3, 2024	2.55	2.55	2.45	2.51	2.41	-0.16%	17,174
Jul 2, 2024	2.46	2.55	2.46	2.51	2.41	1.37%	44,455