Deswell Industries Inc (DSWL) Historical Stock Data

2.36 ↑0.04 (1.51%)

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

Historical Data

In the past 30 trading days, DSWL is down -0.34% 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
2025-03-31	2.37	2.36	↓$0.02 (-0.63%)	2.34	2.37	6.57K
2025-03-28	2.35	2.32	↓$0.03 (-1.27%)	2.32	2.37	27.63K
2025-03-27	2.38	2.33	↓$0.05 (-2.10%)	2.33	2.38	2.89K
2025-03-26	2.35	2.36	↑$0.01 (0.43%)	2.33	2.36	12.56K
2025-03-25	2.35	2.33	↓$0.02 (-0.91%)	2.33	2.35	3.65K
2025-03-24	2.35	2.36	↑$0.01 (0.30%)	2.33	2.36	26.03K
2025-03-21	2.38	2.34	↓$0.04 (-1.68%)	2.32	2.38	14.64K
2025-03-20	2.40	2.38	↓$0.02 (-0.83%)	2.38	2.40	4.71K
2025-03-19	2.39	2.38	↓$0.01 (-0.22%)	2.32	2.40	18.88K
2025-03-18	2.39	2.37	↓$0.02 (-0.86%)	2.37	2.39	1.22K
2025-03-17	2.33	2.38	↑$0.05 (2.27%)	2.32	2.40	14.19K
2025-03-14	2.34	2.33	↓$0.01 (-0.26%)	2.31	2.34	17.26K
2025-03-13	2.32	2.33	↑$0.01 (0.50%)	2.32	2.34	1.39K
2025-03-12	2.31	2.32	↑$0.01 (0.43%)	2.31	2.34	1.79K
2025-03-11	2.35	2.31	↓$0.04 (-1.70%)	2.31	2.39	6.52K
2025-03-10	2.31	2.31	↑$0.00 (0.00%)	2.31	2.39	5.36K
2025-03-07	2.31	2.32	↑$0.01 (0.25%)	2.31	2.33	2.37K
2025-03-06	2.31	2.32	↑$0.01 (0.43%)	2.31	2.33	3.16K
2025-03-05	2.35	2.31	↓$0.04 (-1.49%)	2.31	2.36	4.85K
2025-03-04	2.35	2.35	↑$0.00 (0.17%)	2.34	2.37	5.99K
2025-03-03	2.38	2.38	↓$0.00 (-0.19%)	2.35	2.40	4.95K
2025-02-28	2.44	2.37	↓$0.07 (-2.86%)	2.37	2.44	10.19K
2025-02-27	2.39	2.39	↑$0.00 (0.00%)	2.39	2.41	1.38K
2025-02-26	2.35	2.39	↑$0.04 (1.70%)	2.35	2.40	2.74K
2025-02-25	2.35	2.37	↑$0.02 (0.85%)	2.35	2.39	16.44K
2025-02-24	2.37	2.35	↓$0.02 (-0.84%)	2.35	2.40	9.78K
2025-02-21	2.34	2.37	↑$0.03 (1.28%)	2.34	2.40	15.51K
2025-02-20	2.36	2.36	↑$0.00 (0.00%)	2.35	2.39	34.34K
2025-02-19	2.45	2.36	↓$0.09 (-3.67%)	2.35	2.45	27.31K
2025-02-18	2.39	2.41	↑$0.02 (0.84%)	2.39	2.45	44.94K