Deswell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	2.42	2.45	2.35	2.45	2.45	2.94%	34,124
Dec 19, 2024	2.35	2.43	2.35	2.38	2.38	-	10,449
Dec 18, 2024	2.35	2.42	2.35	2.38	2.38	-	15,007
Dec 17, 2024	2.39	2.47	2.35	2.38	2.38	-1.65%	23,500
Dec 16, 2024	2.51	2.53	2.40	2.42	2.42	-0.41%	14,000
Dec 13, 2024	2.46	2.51	2.41	2.43	2.43	-0.82%	15,500
Dec 12, 2024	2.50	2.51	2.41	2.45	2.45	-2.00%	12,112
Dec 11, 2024	2.52	2.56	2.50	2.50	2.50	-1.96%	7,413
Dec 10, 2024	2.59	2.59	2.55	2.55	2.55	-3.04%	8,800
Dec 9, 2024	2.67	2.73	2.57	2.63	2.63	1.15%	3,400
Dec 6, 2024	2.52	2.60	2.52	2.60	2.60	-0.76%	800
Dec 5, 2024	2.41	2.67	2.41	2.62	2.62	0.38%	7,700
Dec 4, 2024	2.64	2.69	2.58	2.61	2.61	-3.33%	1,400
Dec 3, 2024	2.57	2.70	2.57	2.70	2.70	2.27%	5,748
Dec 2, 2024	2.72	2.72	2.64	2.64	2.64	-2.94%	9,029
Nov 29, 2024	2.72	2.72	2.71	2.72	2.62	1.87%	5,300
Nov 27, 2024	2.66	2.69	2.66	2.67	2.57	1.14%	4,700
Nov 26, 2024	2.65	2.71	2.64	2.64	2.54	-2.22%	1,301
Nov 25, 2024	2.65	2.73	2.65	2.70	2.60	3.05%	10,900
Nov 22, 2024	2.72	2.72	2.60	2.62	2.53	-	8,917
Nov 21, 2024	2.55	2.65	2.55	2.62	2.53	-	12,338
Nov 20, 2024	2.61	2.64	2.59	2.62	2.52	0.77%	1,617
Nov 19, 2024	2.70	2.70	2.59	2.60	2.50	-	4,800
Nov 18, 2024	2.64	2.72	2.59	2.60	2.50	0.39%	14,000
Nov 15, 2024	2.61	2.61	2.59	2.59	2.49	1.17%	4,500
Nov 14, 2024	2.53	2.60	2.53	2.56	2.46	-1.16%	2,301
Nov 13, 2024	2.59	2.60	2.59	2.59	2.49	1.57%	11,317
Nov 12, 2024	2.53	2.55	2.53	2.55	2.46	0.39%	800
Nov 11, 2024	2.50	2.54	2.50	2.54	2.45	-	3,743
Nov 8, 2024	2.54	2.59	2.54	2.54	2.45	-1.93%	2,900
Nov 7, 2024	2.43	2.61	2.43	2.59	2.49	3.19%	14,100
Nov 6, 2024	2.51	2.53	2.43	2.51	2.41	-	53,500
Nov 5, 2024	2.51	2.51	2.51	2.51	2.42	-1.18%	448
Nov 4, 2024	2.51	2.57	2.51	2.54	2.45	-	1,929
Nov 1, 2024	2.55	2.56	2.52	2.54	2.45	-	1,544
Oct 31, 2024	2.54	2.64	2.54	2.54	2.45	-3.79%	2,300
Oct 30, 2024	2.64	2.64	2.64	2.64	2.54	0.38%	2,206
Oct 29, 2024	2.63	2.64	2.63	2.63	2.53	1.94%	3,300
Oct 28, 2024	2.59	2.62	2.53	2.58	2.49	-0.39%	1,623
Oct 25, 2024	2.58	2.63	2.58	2.59	2.50	0.39%	2,200
Oct 24, 2024	2.52	2.60	2.52	2.58	2.49	0.78%	2,414
Oct 23, 2024	2.54	2.65	2.54	2.56	2.47	-5.19%	7,900
Oct 22, 2024	2.70	2.74	2.66	2.70	2.60	1.50%	5,000
Oct 21, 2024	2.63	2.66	2.63	2.66	2.56	1.92%	5,445
Oct 18, 2024	2.63	2.64	2.61	2.61	2.51	-1.14%	2,800
Oct 17, 2024	2.65	2.65	2.59	2.64	2.54	0.38%	9,024
Oct 16, 2024	2.56	2.63	2.56	2.63	2.53	-	2,500
Oct 15, 2024	2.55	2.63	2.55	2.63	2.53	3.14%	2,738
Oct 14, 2024	2.60	2.60	2.50	2.55	2.46	-1.92%	10,026
Oct 11, 2024	2.54	2.64	2.54	2.60	2.50	-0.76%	2,700
Oct 10, 2024	2.64	2.65	2.58	2.62	2.52	1.16%	5,835
Oct 9, 2024	2.65	2.65	2.56	2.59	2.49	-1.89%	15,937
Oct 8, 2024	2.65	2.65	2.60	2.64	2.54	1.93%	14,237
Oct 7, 2024	2.55	2.66	2.55	2.59	2.49	3.60%	49,238
Oct 4, 2024	2.53	2.55	2.50	2.50	2.41	-1.19%	7,700
Oct 3, 2024	2.44	2.53	2.44	2.53	2.44	4.55%	1,000
Oct 2, 2024	2.54	2.54	2.42	2.42	2.33	-2.81%	5,628
Oct 1, 2024	2.48	2.49	2.48	2.49	2.40	0.40%	612
Sep 30, 2024	2.52	2.52	2.44	2.48	2.39	-0.40%	2,500
Sep 27, 2024	2.53	2.53	2.49	2.49	2.40	-1.58%	933
Sep 26, 2024	2.48	2.53	2.44	2.53	2.44	2.43%	3,249
Sep 25, 2024	2.50	2.50	2.46	2.47	2.38	-1.98%	1,105
Sep 24, 2024	2.56	2.56	2.52	2.52	2.43	-0.40%	2,111
Sep 23, 2024	2.59	2.60	2.50	2.53	2.43	-0.78%	4,515
Sep 20, 2024	2.49	2.60	2.38	2.55	2.46	0.39%	66,800
Sep 19, 2024	2.51	2.55	2.51	2.54	2.45	0.79%	7,122
Sep 18, 2024	2.49	2.53	2.49	2.52	2.43	0.80%	21,127
Sep 17, 2024	2.48	2.50	2.48	2.50	2.41	0.81%	4,822
Sep 16, 2024	2.45	2.48	2.45	2.48	2.39	-0.80%	1,400
Sep 13, 2024	2.53	2.53	2.46	2.50	2.41	2.46%	4,700
Sep 12, 2024	2.43	2.47	2.40	2.44	2.35	-4.31%	19,000
Sep 11, 2024	2.38	2.56	2.38	2.55	2.46	7.14%	24,805
Sep 10, 2024	2.38	2.38	2.38	2.38	2.38	-	400
Sep 9, 2024	2.44	2.46	2.38	2.38	2.29	-	6,700
Sep 6, 2024	2.39	2.40	2.38	2.38	2.29	-	4,736
Sep 5, 2024	2.41	2.41	2.31	2.38	2.30	3.48%	7,210
Sep 4, 2024	2.38	2.38	2.28	2.30	2.22	0.88%	4,200
Sep 3, 2024	2.38	2.46	2.28	2.28	2.20	-3.80%	22,900
Aug 30, 2024	2.40	2.42	2.37	2.37	2.28	-1.66%	6,616
Aug 29, 2024	2.41	2.45	2.41	2.41	2.32	0.42%	2,200
Aug 28, 2024	2.43	2.43	2.37	2.40	2.31	-2.44%	1,646
Aug 27, 2024	2.46	2.46	2.43	2.46	2.37	-0.40%	4,322
Aug 26, 2024	2.48	2.52	2.45	2.47	2.38	0.82%	10,700
Aug 23, 2024	2.36	2.48	2.36	2.45	2.36	0.82%	7,514
Aug 22, 2024	2.41	2.44	2.40	2.43	2.34	1.67%	3,800
Aug 21, 2024	2.37	2.41	2.37	2.39	2.30	1.27%	3,342
Aug 20, 2024	2.31	2.38	2.31	2.36	2.27	1.29%	9,530
Aug 19, 2024	2.31	2.33	2.30	2.33	2.24	0.87%	12,500
Aug 16, 2024	2.37	2.38	2.30	2.31	2.23	2.21%	1,700
Aug 15, 2024	2.35	2.35	2.26	2.26	2.18	-0.88%	8,440
Aug 14, 2024	2.27	2.36	2.27	2.28	2.20	-1.72%	4,400
Aug 13, 2024	2.30	2.40	2.25	2.32	2.23	-2.93%	31,406
Aug 12, 2024	2.31	2.41	2.31	2.39	2.30	4.82%	4,151
Aug 9, 2024	2.40	2.40	2.26	2.28	2.20	-0.87%	6,731
Aug 8, 2024	2.33	2.33	2.30	2.30	2.22	0.44%	1,800
Aug 7, 2024	2.31	2.32	2.26	2.29	2.21	-2.14%	7,400
Aug 6, 2024	2.29	2.36	2.29	2.34	2.25	4.93%	4,906
Aug 5, 2024	2.42	2.43	2.22	2.23	2.15	-7.85%	33,700
Aug 2, 2024	2.46	2.50	2.42	2.42	2.33	-2.42%	13,100
Aug 1, 2024	2.50	2.51	2.48	2.48	2.39	0.40%	1,400