Deswell Industries Inc (DSWL) Historical Stock Data

2.45 ↑0.07 (3.04%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DSWL is up 0.15% a day on average. There have been 16 days where Deswell Industries Inc closed green and 14 days where DSWL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.42	2.45	↑$0.03 (1.33%)	2.35	2.45	34.12K
2024-12-19	2.35	2.38	↑$0.03 (1.28%)	2.35	2.43	10.44K
2024-12-18	2.35	2.38	↑$0.03 (1.28%)	2.35	2.42	15.01K
2024-12-17	2.39	2.38	↓$0.01 (-0.42%)	2.35	2.47	23.48K
2024-12-16	2.51	2.42	↓$0.09 (-3.59%)	2.40	2.53	13.97K
2024-12-13	2.46	2.43	↓$0.03 (-1.22%)	2.41	2.51	15.47K
2024-12-12	2.50	2.45	↓$0.05 (-2.00%)	2.41	2.51	12.11K
2024-12-11	2.52	2.50	↓$0.02 (-0.79%)	2.50	2.56	7.41K
2024-12-10	2.59	2.55	↓$0.04 (-1.54%)	2.55	2.59	8.80K
2024-12-09	2.67	2.63	↓$0.04 (-1.50%)	2.57	2.73	3.39K
2024-12-06	2.52	2.60	↑$0.08 (3.21%)	2.52	2.60	785
2024-12-05	2.41	2.62	↑$0.21 (8.71%)	2.41	2.67	7.67K
2024-12-04	2.64	2.61	↓$0.03 (-1.14%)	2.58	2.69	1.36K
2024-12-03	2.57	2.70	↑$0.13 (5.06%)	2.57	2.70	5.75K
2024-12-02	2.72	2.64	↓$0.08 (-2.94%)	2.64	2.72	8.97K
2024-11-29	2.72	2.72	↑$0.00 (0.00%)	2.71	2.72	5.30K
2024-11-27	2.66	2.67	↑$0.01 (0.38%)	2.66	2.69	4.67K
2024-11-26	2.65	2.64	↓$0.01 (-0.38%)	2.64	2.71	1.30K
2024-11-25	2.65	2.70	↑$0.05 (1.89%)	2.65	2.73	10.90K
2024-11-22	2.72	2.62	↓$0.10 (-3.54%)	2.60	2.72	8.92K
2024-11-21	2.55	2.62	↑$0.07 (2.88%)	2.55	2.65	12.34K
2024-11-20	2.61	2.62	↑$0.01 (0.20%)	2.59	2.64	1.62K
2024-11-19	2.70	2.60	↓$0.10 (-3.70%)	2.59	2.70	4.77K
2024-11-18	2.64	2.60	↓$0.04 (-1.52%)	2.59	2.72	13.98K
2024-11-15	2.61	2.59	↓$0.02 (-0.77%)	2.59	2.61	4.49K
2024-11-14	2.53	2.56	↑$0.03 (0.99%)	2.53	2.60	2.30K
2024-11-13	2.59	2.59	↑$0.00 (0.00%)	2.59	2.60	11.32K
2024-11-12	2.53	2.55	↑$0.02 (0.78%)	2.53	2.55	796
2024-11-11	2.50	2.54	↑$0.04 (1.60%)	2.50	2.54	3.74K
2024-11-08	2.54	2.54	↑$0.00 (0.00%)	2.54	2.59	2.86K