-
5 DAY PERFORMANCE
+0.40% -
1 MONTH PERFORMANCE
+5.04% -
3 MONTH PERFORMANCE
+4.17% -
6 MONTH PERFORMANCE
+11.61% -
YEAR-TO-DATE PERFORMANCE
-5.66% -
1 YEAR PERFORMANCE
+6.38%
Deswell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.53 | $2.50 (-1.19%) | $2.55 | $2.50 | 7,667 | $39.93 M |
| 10/03/2024 | $2.44 | $2.53 (3.69%) | $2.53 | $2.44 | 1,000 | $40.41 M |
| 10/02/2024 | $2.54 | $2.42 (-4.72%) | $2.54 | $2.42 | 6,185 | $38.66 M |
| 10/01/2024 | $2.48 | $2.49 (0.4%) | $2.49 | $2.48 | 612 | $39.77 M |
| 09/30/2024 | $2.52 | $2.48 (-1.59%) | $2.52 | $2.44 | 2,500 | $39.61 M |
| 09/27/2024 | $2.53 | $2.49 (-1.58%) | $2.53 | $2.49 | 933 | $39.68 M |
| 09/26/2024 | $2.48 | $2.53 (2.02%) | $2.53 | $2.44 | 3,249 | $40.32 M |
| 09/25/2024 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.46 | 1,105 | $39.36 M |
| 09/24/2024 | $2.56 | $2.52 (-1.56%) | $2.56 | $2.52 | 2,111 | $40.16 M |
| 09/23/2024 | $2.59 | $2.53 (-2.32%) | $2.60 | $2.50 | 4,515 | $40.32 M |
| 09/20/2024 | $2.49 | $2.55 (2.41%) | $2.60 | $2.38 | 66,800 | $40.63 M |
| 09/19/2024 | $2.51 | $2.54 (1.2%) | $2.55 | $2.51 | 7,122 | $40.47 M |
| 09/18/2024 | $2.49 | $2.52 (1.2%) | $2.53 | $2.49 | 21,127 | $40.16 M |
| 09/17/2024 | $2.48 | $2.50 (0.81%) | $2.50 | $2.48 | 4,822 | $39.84 M |
| 09/16/2024 | $2.45 | $2.48 (1.22%) | $2.48 | $2.45 | 1,400 | $39.52 M |
| 09/13/2024 | $2.53 | $2.50 (-1.19%) | $2.53 | $2.46 | 4,700 | $39.84 M |
| 09/12/2024 | $2.43 | $2.44 (0.41%) | $2.47 | $2.40 | 19,000 | $38.88 M |
| 09/11/2024 | $2.38 | $2.55 (7.14%) | $2.56 | $2.38 | 24,805 | $40.63 M |
| 09/10/2024 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 400 | $37.93 M |
| 09/09/2024 | $2.44 | $2.38 (-2.46%) | $2.46 | $2.38 | 6,700 | $37.93 M |
| 09/06/2024 | $2.39 | $2.38 (-0.42%) | $2.40 | $2.38 | 4,739 | $37.93 M |
| 09/05/2024 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.31 | 7,210 | $37.93 M |
| 09/04/2024 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.28 | 4,200 | $36.65 M |
| 09/03/2024 | $2.38 | $2.28 (-4.2%) | $2.46 | $2.28 | 22,900 | $36.33 M |
| 08/30/2024 | $2.40 | $2.37 (-1.25%) | $2.42 | $2.37 | 6,616 | $37.77 M |
| 08/29/2024 | $2.41 | $2.41 (0%) | $2.45 | $2.41 | 2,200 | $38.40 M |
| 08/28/2024 | $2.43 | $2.40 (-1.23%) | $2.43 | $2.37 | 1,646 | $38.24 M |
| 08/27/2024 | $2.46 | $2.46 (0%) | $2.46 | $2.43 | 4,322 | $39.20 M |
| 08/26/2024 | $2.48 | $2.47 (-0.4%) | $2.52 | $2.45 | 10,700 | $39.36 M |
| 08/23/2024 | $2.36 | $2.45 (3.81%) | $2.48 | $2.36 | 7,514 | $39.04 M |
| 08/22/2024 | $2.41 | $2.43 (0.83%) | $2.44 | $2.40 | 3,800 | $38.72 M |
| 08/21/2024 | $2.37 | $2.39 (0.84%) | $2.41 | $2.37 | 3,342 | $38.08 M |
| 08/20/2024 | $2.31 | $2.36 (2.16%) | $2.38 | $2.31 | 9,530 | $37.61 M |
| 08/19/2024 | $2.31 | $2.33 (0.87%) | $2.33 | $2.30 | 12,500 | $37.13 M |
| 08/16/2024 | $2.37 | $2.31 (-2.53%) | $2.38 | $2.30 | 1,700 | $36.81 M |
| 08/15/2024 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.26 | 8,440 | $36.01 M |
| 08/14/2024 | $2.27 | $2.28 (0.44%) | $2.36 | $2.27 | 4,400 | $36.33 M |
| 08/13/2024 | $2.30 | $2.32 (0.87%) | $2.40 | $2.25 | 31,406 | $36.97 M |
| 08/12/2024 | $2.31 | $2.39 (3.46%) | $2.41 | $2.31 | 4,151 | $38.08 M |
| 08/09/2024 | $2.40 | $2.28 (-5%) | $2.40 | $2.26 | 6,731 | $36.33 M |
| 08/08/2024 | $2.33 | $2.30 (-1.29%) | $2.33 | $2.30 | 1,800 | $36.65 M |
| 08/07/2024 | $2.31 | $2.29 (-0.87%) | $2.32 | $2.26 | 7,400 | $36.49 M |
| 08/06/2024 | $2.29 | $2.34 (2.18%) | $2.36 | $2.29 | 4,906 | $37.29 M |
| 08/05/2024 | $2.42 | $2.23 (-7.85%) | $2.43 | $2.22 | 33,700 | $35.54 M |
| 08/02/2024 | $2.46 | $2.42 (-1.63%) | $2.50 | $2.42 | 13,100 | $38.56 M |
| 08/01/2024 | $2.50 | $2.48 (-0.8%) | $2.51 | $2.48 | 1,400 | $39.52 M |
| 07/31/2024 | $2.47 | $2.47 (0%) | $2.47 | $2.45 | 700 | $39.36 M |
| 07/30/2024 | $2.51 | $2.50 (-0.4%) | $2.51 | $2.44 | 8,236 | $39.84 M |
| 07/29/2024 | $2.47 | $2.50 (1.21%) | $2.50 | $2.43 | 4,300 | $39.84 M |
| 07/26/2024 | $2.51 | $2.42 (-3.59%) | $2.51 | $2.42 | 12,600 | $38.56 M |
| 07/25/2024 | $2.46 | $2.50 (1.63%) | $2.51 | $2.46 | 5,542 | $39.84 M |
| 07/24/2024 | $2.51 | $2.46 (-1.99%) | $2.51 | $2.46 | 3,413 | $39.20 M |
| 07/23/2024 | $2.45 | $2.49 (1.63%) | $2.49 | $2.45 | 4,500 | $39.68 M |
| 07/22/2024 | $2.50 | $2.45 (-2%) | $2.51 | $2.45 | 15,510 | $39.04 M |
| 07/19/2024 | $2.46 | $2.47 (0.41%) | $2.49 | $2.46 | 2,268 | $39.36 M |
| 07/18/2024 | $2.49 | $2.48 (-0.4%) | $2.49 | $2.42 | 5,447 | $39.52 M |
| 07/17/2024 | $2.42 | $2.44 (0.83%) | $2.44 | $2.42 | 11,022 | $38.88 M |
| 07/16/2024 | $2.35 | $2.38 (1.28%) | $2.45 | $2.34 | 26,665 | $37.93 M |
| 07/15/2024 | $2.35 | $2.34 (-0.43%) | $2.39 | $2.32 | 2,913 | $37.29 M |
| 07/12/2024 | $2.42 | $2.40 (-0.83%) | $2.42 | $2.17 | 62,886 | $38.24 M |
| 07/11/2024 | $2.40 | $2.43 (1.25%) | $2.46 | $2.40 | 9,176 | $38.72 M |
| 07/10/2024 | $2.47 | $2.44 (-1.21%) | $2.47 | $2.40 | 15,313 | $38.88 M |
| 07/09/2024 | $2.44 | $2.42 (-0.82%) | $2.47 | $2.42 | 3,651 | $38.56 M |
| 07/08/2024 | $2.45 | $2.44 (-0.41%) | $2.48 | $2.44 | 2,467 | $38.88 M |