-
5 DAY PERFORMANCE
+0.77% -
1 MONTH PERFORMANCE
+2.34% -
3 MONTH PERFORMANCE
+6.94% -
6 MONTH PERFORMANCE
+6.07% -
YEAR-TO-DATE PERFORMANCE
-1.13% -
1 YEAR PERFORMANCE
-0.76%
Deswell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.72 | $2.62 (-3.68%) | $2.72 | $2.60 | 8,915 | $41.85 M |
| 11/21/2024 | $2.55 | $2.62 (2.75%) | $2.65 | $2.55 | 12,338 | $41.85 M |
| 11/20/2024 | $2.61 | $2.62 (0.38%) | $2.64 | $2.59 | 1,923 | $41.85 M |
| 11/19/2024 | $2.70 | $2.60 (-3.7%) | $2.70 | $2.59 | 4,800 | $41.53 M |
| 11/18/2024 | $2.64 | $2.60 (-1.52%) | $2.72 | $2.59 | 14,000 | $41.53 M |
| 11/15/2024 | $2.61 | $2.59 (-0.77%) | $2.61 | $2.59 | 4,500 | $41.37 M |
| 11/14/2024 | $2.53 | $2.56 (1.19%) | $2.60 | $2.53 | 2,301 | $40.89 M |
| 11/13/2024 | $2.59 | $2.59 (0%) | $2.60 | $2.59 | 11,317 | $41.37 M |
| 11/12/2024 | $2.53 | $2.55 (0.79%) | $2.55 | $2.53 | 800 | $40.73 M |
| 11/11/2024 | $2.50 | $2.54 (1.6%) | $2.54 | $2.50 | 3,743 | $40.57 M |
| 11/08/2024 | $2.54 | $2.54 (0%) | $2.59 | $2.54 | 2,900 | $40.57 M |
| 11/07/2024 | $2.43 | $2.59 (6.58%) | $2.61 | $2.43 | 14,774 | $41.37 M |
| 11/06/2024 | $2.51 | $2.51 (0%) | $2.53 | $2.43 | 53,593 | $40.09 M |
| 11/05/2024 | $2.51 | $2.51 (0%) | $2.51 | $2.51 | 448 | $40.09 M |
| 11/04/2024 | $2.51 | $2.54 (1.2%) | $2.57 | $2.51 | 1,929 | $40.57 M |
| 11/01/2024 | $2.55 | $2.54 (-0.39%) | $2.56 | $2.52 | 1,544 | $40.57 M |
| 10/31/2024 | $2.54 | $2.54 (0%) | $2.64 | $2.54 | 2,384 | $40.57 M |
| 10/30/2024 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 2,206 | $42.17 M |
| 10/29/2024 | $2.63 | $2.63 (0%) | $2.64 | $2.63 | 3,300 | $42.01 M |
| 10/28/2024 | $2.59 | $2.58 (-0.39%) | $2.62 | $2.53 | 1,623 | $41.21 M |
| 10/25/2024 | $2.58 | $2.59 (0.39%) | $2.63 | $2.58 | 2,200 | $41.37 M |
| 10/24/2024 | $2.52 | $2.58 (2.38%) | $2.60 | $2.52 | 2,414 | $41.21 M |
| 10/23/2024 | $2.54 | $2.56 (0.79%) | $2.65 | $2.54 | 7,900 | $40.89 M |
| 10/22/2024 | $2.70 | $2.70 (0%) | $2.74 | $2.66 | 5,000 | $43.13 M |
| 10/21/2024 | $2.63 | $2.66 (1.14%) | $2.66 | $2.63 | 5,445 | $42.49 M |
| 10/18/2024 | $2.63 | $2.61 (-0.76%) | $2.64 | $2.61 | 2,800 | $41.69 M |
| 10/17/2024 | $2.65 | $2.64 (-0.38%) | $2.65 | $2.59 | 9,024 | $42.17 M |
| 10/16/2024 | $2.56 | $2.63 (2.73%) | $2.63 | $2.56 | 2,500 | $42.01 M |
| 10/15/2024 | $2.55 | $2.63 (3.14%) | $2.63 | $2.55 | 2,738 | $42.01 M |
| 10/14/2024 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.50 | 10,026 | $40.73 M |
| 10/11/2024 | $2.54 | $2.60 (2.36%) | $2.64 | $2.54 | 2,700 | $41.53 M |
| 10/10/2024 | $2.64 | $2.62 (-0.76%) | $2.65 | $2.58 | 5,835 | $41.85 M |
| 10/09/2024 | $2.65 | $2.59 (-2.26%) | $2.65 | $2.56 | 16,130 | $41.37 M |
| 10/08/2024 | $2.65 | $2.64 (-0.38%) | $2.65 | $2.60 | 14,237 | $42.17 M |
| 10/07/2024 | $2.55 | $2.59 (1.57%) | $2.66 | $2.55 | 49,238 | $41.37 M |
| 10/04/2024 | $2.53 | $2.50 (-1.19%) | $2.55 | $2.50 | 7,700 | $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 |