• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.15
  • 0.3 %
  • $118.96
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Deswell Industries, Inc. (DSWL) Charts

Deswell Industries, Inc. (DSWL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.59

$0.09

(3.39%)

Day's range
$2.43
Day's range
$2.61
  • 5 DAY PERFORMANCE

    +1.97%
  • 1 MONTH PERFORMANCE

    -1.89%
  • 3 MONTH PERFORMANCE

    +12.61%
  • 6 MONTH PERFORMANCE

    +12.12%
  • YEAR-TO-DATE PERFORMANCE

    -2.26%
  • 1 YEAR PERFORMANCE

    +17.19%

Deswell Industries, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.