Deswell Industries, Inc. DSWL
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$3,02-0,08 (-%2,45)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,02 | -%2,45 | $3,18 | $3,18 | $3,02 | 4,79K |
| 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 |