Deswell Industries, Inc. DSWL
NASDAQ · United States · Producer Manufacturing
$3.02-0.08 (-2.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.02 | -2.45% | $3.18 | $3.18 | $3.02 | 4.77K |
| 2026-09-30 | $3.10 | +1.31% | $3.34 | $3.34 | $3.10 | 8.20K |
| 2026-09-29 | $3.06 | -0.65% | $3.08 | $3.08 | $3.00 | 13.70K |
| 2026-09-28 | $3.08 | -0.65% | $3.10 | $3.22 | $3.01 | 13.70K |
| 2026-09-25 | $3.10 | -0.96% | $3.10 | $3.10 | $3.10 | 2.20K |
| 2026-09-24 | $3.13 | -0.32% | $3.08 | $3.15 | $3.06 | 6.40K |
| 2026-09-23 | $3.14 | -1.26% | $3.17 | $3.17 | $3.10 | 16.70K |
| 2026-09-22 | $3.18 | +1.92% | $3.14 | $3.30 | $3.10 | 3.60K |
| 2026-09-21 | $3.12 | -1.89% | $3.20 | $3.21 | $3.05 | 8.40K |
| 2026-09-18 | $3.18 | -0.93% | $3.19 | $3.25 | $3.15 | 11.10K |
| 2026-09-17 | $3.21 | +3.55% | $3.05 | $3.22 | $3.05 | 10.70K |
| 2026-09-16 | $3.10 | +2.65% | $3.02 | $3.10 | $3.01 | 21.80K |
| 2026-09-15 | $3.02 | -0.66% | $3.04 | $3.04 | $3.02 | 1.80K |
| 2026-09-14 | $3.04 | +1.00% | $3.04 | $3.06 | $3.00 | 9.60K |
| 2026-09-11 | $3.01 | -2.90% | $3.10 | $3.10 | $3.01 | 8.20K |
| 2026-09-10 | $3.10 | +0.32% | $3.10 | $3.10 | $3.10 | 1.10K |
| 2026-09-09 | $3.09 | +0.65% | $3.04 | $3.13 | $3.04 | 4.90K |
| 2026-09-08 | $3.07 | -0.97% | $3.01 | $3.12 | $3.01 | 20.50K |
| 2026-09-04 | $3.10 | +0.65% | $3.04 | $3.17 | $3.04 | 3.40K |
| 2026-09-03 | $3.08 | -0.65% | $3.13 | $3.13 | $3.02 | 5.20K |
| 2026-09-02 | $3.10 | +6.53% | $3.03 | $3.10 | $3.03 | 10.70K |
| 2026-09-01 | $2.91 | -3.00% | $2.96 | $3.12 | $2.91 | 27.80K |
| 2026-08-31 | $3.00 | -2.28% | $3.05 | $3.08 | $2.99 | 6.60K |
| 2026-08-28 | $3.07 | +1.99% | $2.96 | $3.11 | $2.96 | 3.80K |
| 2026-08-27 | $3.01 | -2.90% | $3.08 | $3.09 | $2.84 | 35.80K |
| 2026-08-26 | $3.10 | -0.64% | $3.15 | $3.15 | $3.10 | 4.10K |
| 2026-08-25 | $3.12 | -2.50% | $3.20 | $3.20 | $3.12 | 7.20K |
| 2026-08-24 | $3.20 | +0.31% | $3.20 | $3.25 | $3.16 | 7.80K |
| 2026-08-21 | $3.19 | +2.24% | $3.14 | $3.25 | $3.12 | 5.60K |
| 2026-08-20 | $3.12 | +1.30% | $3.06 | $3.12 | $3.03 | 4.40K |
| 2026-08-19 | $3.08 | -0.65% | $3.10 | $3.16 | $3.07 | 4.80K |
| 2026-08-18 | $3.10 | -0.32% | $3.14 | $3.14 | $3.10 | 3.20K |
| 2026-08-17 | $3.11 | -0.96% | $3.15 | $3.17 | $3.10 | 7.70K |
| 2026-08-14 | $3.14 | +0.64% | $3.12 | $3.17 | $3.12 | 4.60K |
| 2026-08-13 | $3.12 | -2.19% | $3.22 | $3.28 | $3.12 | 13.60K |
| 2026-08-12 | $3.19 | -3.33% | $3.25 | $3.29 | $3.18 | 13.80K |
| 2026-08-11 | $3.30 | +2.17% | $3.18 | $3.33 | $3.18 | 12.00K |
| 2026-08-10 | $3.23 | -1.52% | $3.31 | $3.33 | $3.20 | 8.50K |
| 2026-08-07 | $3.28 | -0.30% | $3.29 | $3.34 | $3.26 | 6.20K |
| 2026-08-06 | $3.29 | +0.92% | $3.25 | $3.35 | $3.24 | 3.60K |
| 2026-08-05 | $3.26 | -0.61% | $3.34 | $3.34 | $3.25 | 2.70K |
| 2026-08-04 | $3.28 | +1.86% | $3.28 | $3.31 | $3.23 | 6.90K |
| 2026-08-03 | $3.22 | -0.92% | $3.21 | $3.25 | $3.16 | 4.10K |
| 2026-07-31 | $3.25 | 0.00% | $3.21 | $3.29 | $3.15 | 4.60K |
| 2026-07-30 | $3.25 | +0.62% | $3.25 | $3.29 | $3.11 | 12.30K |
| 2026-07-29 | $3.23 | -5.83% | $3.48 | $3.56 | $3.12 | 37.80K |
| 2026-07-28 | $3.43 | +1.18% | $3.43 | $3.43 | $3.43 | 1.10K |
| 2026-07-27 | $3.39 | -2.59% | $3.48 | $3.49 | $3.35 | 21.40K |
| 2026-07-24 | $3.48 | -4.13% | $3.51 | $3.62 | $3.38 | 4.00K |
| 2026-07-23 | $3.63 | +0.28% | $3.69 | $3.69 | $3.38 | 3.30K |
| 2026-07-22 | $3.62 | +1.69% | $3.67 | $3.71 | $3.62 | 3.90K |
| 2026-07-21 | $3.56 | -0.28% | $3.63 | $3.63 | $3.55 | 6.60K |
| 2026-07-20 | $3.57 | -0.28% | $3.58 | $3.63 | $3.55 | 4.60K |
| 2026-07-17 | $3.58 | -0.83% | $3.61 | $3.75 | $3.56 | 11.20K |
| 2026-07-16 | $3.61 | +4.94% | $3.51 | $3.64 | $3.50 | 16.90K |
| 2026-07-15 | $3.44 | -0.58% | $3.56 | $3.56 | $3.44 | 10.30K |
| 2026-07-14 | $3.46 | -3.35% | $3.58 | $3.64 | $3.45 | 7.70K |
| 2026-07-13 | $3.58 | +0.56% | $3.54 | $3.70 | $3.51 | 9.50K |
| 2026-07-10 | $3.56 | +4.40% | $3.44 | $3.69 | $3.44 | 32.70K |
| 2026-07-09 | $3.41 | +0.29% | $3.47 | $3.48 | $3.40 | 4.50K |
| 2026-07-08 | $3.40 | -0.29% | $3.46 | $3.46 | $3.40 | 12.80K |
| 2026-07-07 | $3.41 | -1.45% | $3.46 | $3.46 | $3.41 | 6.60K |
| 2026-07-06 | $3.46 | +0.87% | $3.49 | $3.56 | $3.42 | 13.30K |
| 2026-07-02 | $3.43 | -11.37% | $3.56 | $3.71 | $3.41 | 39.00K |
| 2026-07-01 | $3.87 | -0.77% | $3.93 | $3.99 | $3.81 | 64.00K |
| 2026-06-30 | $3.90 | -2.01% | $3.85 | $3.98 | $3.85 | 24.50K |
| 2026-06-29 | $3.98 | +5.57% | $3.76 | $3.98 | $3.76 | 57.50K |
| 2026-06-26 | $3.77 | +2.72% | $3.68 | $3.83 | $3.67 | 9.40K |
| 2026-06-25 | $3.67 | -5.41% | $3.79 | $3.82 | $3.66 | 20.20K |
| 2026-06-24 | $3.88 | +5.43% | $3.70 | $3.88 | $3.66 | 42.80K |
| 2026-06-23 | $3.68 | +0.82% | $3.65 | $3.75 | $3.65 | 10.00K |
| 2026-06-22 | $3.65 | -1.62% | $3.61 | $3.75 | $3.61 | 24.40K |
| 2026-06-18 | $3.71 | +5.70% | $3.61 | $3.74 | $3.61 | 18.40K |
| 2026-06-17 | $3.51 | +6.04% | $3.45 | $3.60 | $3.44 | 32.80K |
| 2026-06-16 | $3.31 | +0.91% | $3.28 | $3.43 | $3.28 | 8.50K |
| 2026-06-15 | $3.28 | +0.61% | $3.29 | $3.30 | $3.24 | 13.10K |
| 2026-06-12 | $3.26 | -0.31% | $3.24 | $3.29 | $3.24 | 5.70K |
| 2026-06-11 | $3.27 | +0.31% | $3.24 | $3.27 | $3.21 | 5.30K |
| 2026-06-10 | $3.26 | 0.00% | $3.25 | $3.36 | $3.25 | 6.50K |
| 2026-06-09 | $3.26 | +0.93% | $3.24 | $3.26 | $3.24 | 6.90K |
| 2026-06-08 | $3.23 | -1.22% | $3.26 | $3.30 | $3.23 | 4.00K |
| 2026-06-05 | $3.27 | -1.21% | $3.49 | $3.49 | $3.27 | 3.60K |
| 2026-06-04 | $3.31 | -1.19% | $3.39 | $3.44 | $3.29 | 16.70K |
| 2026-06-03 | $3.35 | +2.45% | $3.25 | $3.36 | $3.25 | 3.40K |
| 2026-06-02 | $3.27 | 0.00% | $3.31 | $3.40 | $3.25 | 2.70K |
| 2026-06-01 | $3.27 | -2.39% | $3.33 | $3.38 | $3.27 | 4.40K |
| 2026-05-29 | $3.35 | -0.89% | $3.47 | $3.47 | $3.35 | 3.80K |
| 2026-05-28 | $3.38 | -2.31% | $3.42 | $3.45 | $3.34 | 4.60K |
| 2026-05-27 | $3.46 | -0.29% | $3.46 | $3.53 | $3.46 | 4.80K |
| 2026-05-26 | $3.47 | +0.29% | $3.45 | $3.50 | $3.44 | 9.00K |