Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.040
-0.010 (-0.33%)
At close: Jul 24, 2025, 4:00 PM
3.120
+0.080 (2.63%)
After-hours: Jul 24, 2025, 5:03 PM EDT
Deswell Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 3.01 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 6,122 |
Jul 23, 2025 | 3.17 | 3.18 | 3.00 | 3.05 | 3.05 | -2.56% | 29,497 |
Jul 22, 2025 | 3.18 | 3.18 | 3.01 | 3.13 | 3.13 | -1.26% | 41,250 |
Jul 21, 2025 | 2.89 | 3.38 | 2.89 | 3.17 | 3.17 | 10.45% | 99,820 |
Jul 18, 2025 | 2.80 | 2.87 | 2.80 | 2.87 | 2.87 | 2.50% | 9,600 |
Jul 17, 2025 | 2.81 | 2.85 | 2.80 | 2.80 | 2.80 | - | 22,626 |
Jul 16, 2025 | 2.82 | 2.82 | 2.77 | 2.80 | 2.80 | -0.36% | 9,515 |
Jul 15, 2025 | 2.83 | 2.83 | 2.79 | 2.81 | 2.81 | 2.18% | 11,886 |
Jul 14, 2025 | 2.78 | 2.80 | 2.75 | 2.75 | 2.75 | -1.08% | 8,332 |
Jul 11, 2025 | 2.75 | 2.81 | 2.75 | 2.78 | 2.78 | 1.09% | 21,867 |
Jul 10, 2025 | 2.74 | 2.76 | 2.74 | 2.75 | 2.75 | 0.36% | 10,244 |
Jul 9, 2025 | 2.78 | 2.80 | 2.74 | 2.74 | 2.74 | -0.36% | 6,514 |
Jul 8, 2025 | 2.73 | 2.81 | 2.67 | 2.75 | 2.75 | - | 25,196 |
Jul 7, 2025 | 2.75 | 2.82 | 2.73 | 2.75 | 2.75 | -2.14% | 26,947 |
Jul 3, 2025 | 2.82 | 2.88 | 2.75 | 2.81 | 2.81 | -3.44% | 26,308 |
Jul 2, 2025 | 2.88 | 2.92 | 2.80 | 2.91 | 2.81 | 5.43% | 72,074 |
Jul 1, 2025 | 2.68 | 2.94 | 2.67 | 2.76 | 2.67 | 3.60% | 52,135 |
Jun 30, 2025 | 2.57 | 2.69 | 2.55 | 2.66 | 2.57 | 7.42% | 43,669 |
Jun 27, 2025 | 2.45 | 2.49 | 2.45 | 2.48 | 2.40 | 0.61% | 9,045 |
Jun 26, 2025 | 2.39 | 2.48 | 2.39 | 2.47 | 2.38 | 0.61% | 61,284 |
Jun 25, 2025 | 2.51 | 2.54 | 2.45 | 2.45 | 2.37 | -3.54% | 11,836 |
Jun 24, 2025 | 2.49 | 2.54 | 2.48 | 2.54 | 2.45 | 1.60% | 18,999 |
Jun 23, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.41 | 2.04% | 15,360 |
Jun 20, 2025 | 2.45 | 2.46 | 2.42 | 2.45 | 2.37 | 2.94% | 9,466 |
Jun 18, 2025 | 2.35 | 2.48 | 2.35 | 2.38 | 2.30 | 1.93% | 52,628 |
Jun 17, 2025 | 2.31 | 2.34 | 2.31 | 2.34 | 2.26 | - | 8,325 |
Jun 16, 2025 | 2.35 | 2.37 | 2.30 | 2.34 | 2.26 | 1.74% | 8,367 |
Jun 13, 2025 | 2.35 | 2.38 | 2.26 | 2.30 | 2.22 | -2.34% | 27,782 |
Jun 12, 2025 | 2.37 | 2.37 | 2.34 | 2.35 | 2.27 | -0.84% | 21,969 |
Jun 11, 2025 | 2.36 | 2.38 | 2.35 | 2.37 | 2.29 | 1.28% | 22,934 |
Jun 10, 2025 | 2.35 | 2.35 | 2.33 | 2.34 | 2.26 | -0.43% | 1,463 |
Jun 9, 2025 | 2.33 | 2.37 | 2.31 | 2.35 | 2.27 | 1.29% | 15,668 |
Jun 6, 2025 | 2.35 | 2.37 | 2.31 | 2.32 | 2.24 | -1.28% | 34,822 |
Jun 5, 2025 | 2.37 | 2.37 | 2.34 | 2.35 | 2.27 | 0.09% | 5,057 |
Jun 4, 2025 | 2.36 | 2.36 | 2.33 | 2.35 | 2.27 | 2.98% | 18,321 |
Jun 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.20 | -1.30% | 544 |
Jun 2, 2025 | 2.33 | 2.44 | 2.27 | 2.31 | 2.23 | 0.43% | 46,853 |
May 30, 2025 | 2.39 | 2.45 | 2.30 | 2.30 | 2.22 | -4.56% | 51,862 |
May 29, 2025 | 2.36 | 2.41 | 2.36 | 2.41 | 2.33 | 2.12% | 2,175 |
May 28, 2025 | 2.36 | 2.37 | 2.33 | 2.36 | 2.28 | -0.42% | 11,447 |
May 27, 2025 | 2.26 | 2.37 | 2.26 | 2.37 | 2.29 | 2.16% | 6,775 |
May 23, 2025 | 2.26 | 2.34 | 2.26 | 2.32 | 2.24 | -0.85% | 2,979 |
May 22, 2025 | 2.35 | 2.36 | 2.31 | 2.34 | 2.26 | - | 1,642 |
May 21, 2025 | 2.28 | 2.38 | 2.28 | 2.34 | 2.26 | -0.43% | 8,045 |
May 20, 2025 | 2.26 | 2.38 | 2.26 | 2.35 | 2.27 | 3.52% | 13,563 |
May 19, 2025 | 1.96 | 2.34 | 1.93 | 2.27 | 2.19 | -5.02% | 193,933 |
May 16, 2025 | 2.42 | 2.45 | 2.38 | 2.39 | 2.31 | -0.42% | 12,553 |
May 15, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.32 | -2.56% | 6,158 |
May 14, 2025 | 2.35 | 2.48 | 2.35 | 2.46 | 2.38 | 3.92% | 23,640 |
May 13, 2025 | 2.37 | 2.42 | 2.34 | 2.37 | 2.29 | 1.72% | 32,462 |