Deswell Industries, Inc. (DSWL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.26

north_east

$0.04 (1.8%)

Day's range

$2.04

$2.27

5 DAY PERFORMANCE

+0.89%

1 MONTH PERFORMANCE

-2.59%

3 MONTH PERFORMANCE

-5.04%

6 MONTH PERFORMANCE

-14.39%

YEAR-TO-DATE PERFORMANCE

-5.04%

1 YEAR PERFORMANCE

-0.88%

Deswell Industries, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/30/2025	$2.23	$2.26 (1.35%)	$2.29	$2.04	72,573	$36.01 M
04/29/2025	$2.25	$2.22 (-1.33%)	$2.26	$2.22	10,500	$35.38 M
04/28/2025	$2.24	$2.24 (0%)	$2.24	$2.22	4,002	$35.69 M
04/25/2025	$2.24	$2.24 (0%)	$2.25	$2.22	15,021	$35.69 M
04/24/2025	$2.25	$2.24 (-0.44%)	$2.25	$2.23	7,000	$35.69 M
04/23/2025	$2.22	$2.24 (0.9%)	$2.24	$2.22	1,504	$35.69 M
04/22/2025	$2.25	$2.22 (-1.33%)	$2.25	$2.17	28,800	$35.38 M
04/21/2025	$2.26	$2.25 (-0.44%)	$2.26	$2.25	2,600	$35.85 M
04/17/2025	$2.22	$2.25 (1.35%)	$2.25	$2.22	2,537	$35.85 M
04/16/2025	$2.25	$2.26 (0.44%)	$2.27	$2.22	9,400	$36.01 M
04/15/2025	$2.26	$2.29 (1.33%)	$2.33	$2.22	37,100	$36.49 M
04/14/2025	$2.21	$2.24 (1.36%)	$2.25	$2.19	16,734	$35.69 M
04/11/2025	$2.18	$2.18 (0%)	$2.19	$2.15	10,200	$34.74 M
04/10/2025	$2.21	$2.19 (-0.9%)	$2.22	$2.16	10,400	$34.90 M
04/09/2025	$2.16	$2.20 (1.85%)	$2.20	$2.15	5,943	$35.06 M
04/08/2025	$2.20	$2.18 (-0.91%)	$2.25	$2.17	20,848	$34.74 M
04/07/2025	$2.25	$2.21 (-1.78%)	$2.26	$2.20	22,910	$35.22 M
04/04/2025	$2.33	$2.29 (-1.72%)	$2.39	$2.27	27,582	$36.49 M
04/03/2025	$2.39	$2.32 (-2.93%)	$2.42	$2.31	28,600	$36.97 M
04/02/2025	$2.45	$2.48 (1.22%)	$2.50	$2.40	54,616	$39.52 M
04/01/2025	$2.34	$2.40 (2.56%)	$2.50	$2.32	52,133	$38.24 M
03/31/2025	$2.37	$2.36 (-0.42%)	$2.37	$2.34	6,600	$37.61 M
03/28/2025	$2.35	$2.32 (-1.28%)	$2.37	$2.32	27,634	$36.97 M
03/27/2025	$2.38	$2.33 (-2.1%)	$2.38	$2.33	2,900	$37.13 M
03/26/2025	$2.35	$2.36 (0.43%)	$2.36	$2.33	12,600	$37.61 M
03/25/2025	$2.35	$2.33 (-0.85%)	$2.35	$2.33	3,700	$37.13 M
03/24/2025	$2.35	$2.36 (0.43%)	$2.36	$2.33	26,027	$37.61 M
03/21/2025	$2.38	$2.34 (-1.68%)	$2.38	$2.32	14,636	$37.29 M
03/20/2025	$2.40	$2.38 (-0.83%)	$2.40	$2.38	4,706	$37.93 M
03/19/2025	$2.39	$2.38 (-0.42%)	$2.40	$2.32	18,900	$37.93 M
03/18/2025	$2.39	$2.37 (-0.84%)	$2.39	$2.37	1,222	$37.77 M
03/17/2025	$2.33	$2.38 (2.15%)	$2.40	$2.32	14,200	$37.93 M
03/14/2025	$2.34	$2.33 (-0.43%)	$2.34	$2.31	17,300	$37.13 M
03/13/2025	$2.32	$2.33 (0.43%)	$2.34	$2.32	1,400	$37.13 M
03/12/2025	$2.31	$2.32 (0.43%)	$2.34	$2.31	1,800	$36.97 M
03/11/2025	$2.35	$2.31 (-1.7%)	$2.39	$2.31	6,524	$36.81 M
03/10/2025	$2.31	$2.31 (0%)	$2.39	$2.31	5,400	$36.81 M
03/07/2025	$2.31	$2.32 (0.43%)	$2.33	$2.31	2,400	$36.97 M
03/06/2025	$2.31	$2.32 (0.43%)	$2.33	$2.31	3,200	$36.97 M
03/05/2025	$2.35	$2.31 (-1.7%)	$2.36	$2.31	4,900	$36.81 M
03/04/2025	$2.35	$2.35 (0%)	$2.37	$2.34	6,000	$37.45 M
03/03/2025	$2.38	$2.38 (0%)	$2.40	$2.35	4,948	$37.93 M
02/28/2025	$2.44	$2.37 (-2.87%)	$2.44	$2.37	10,200	$37.77 M
02/27/2025	$2.39	$2.39 (0%)	$2.41	$2.39	1,400	$38.08 M
02/26/2025	$2.35	$2.39 (1.7%)	$2.40	$2.35	2,736	$38.08 M
02/25/2025	$2.35	$2.37 (0.85%)	$2.39	$2.35	16,444	$37.77 M
02/24/2025	$2.37	$2.35 (-0.84%)	$2.40	$2.35	9,784	$37.45 M
02/21/2025	$2.34	$2.37 (1.28%)	$2.40	$2.34	15,509	$37.77 M
02/20/2025	$2.36	$2.36 (0%)	$2.39	$2.35	34,340	$37.61 M
02/19/2025	$2.45	$2.36 (-3.67%)	$2.45	$2.35	27,307	$37.61 M
02/18/2025	$2.39	$2.41 (0.84%)	$2.45	$2.39	44,942	$38.40 M
02/14/2025	$2.34	$2.41 (2.99%)	$2.41	$2.33	49,300	$38.40 M
02/13/2025	$2.32	$2.31 (-0.43%)	$2.38	$2.31	2,508	$36.81 M
02/12/2025	$2.36	$2.32 (-1.69%)	$2.38	$2.32	6,141	$36.97 M
02/11/2025	$2.39	$2.35 (-1.67%)	$2.39	$2.35	11,800	$37.45 M
02/10/2025	$2.40	$2.33 (-2.92%)	$2.40	$2.33	10,200	$37.13 M
02/07/2025	$2.39	$2.39 (0%)	$2.40	$2.34	21,312	$38.08 M
02/06/2025	$2.38	$2.33 (-2.1%)	$2.38	$2.31	2,800	$37.13 M
02/05/2025	$2.40	$2.33 (-2.92%)	$2.40	$2.15	78,600	$37.13 M
02/04/2025	$2.39	$2.36 (-1.26%)	$2.39	$2.35	3,400	$37.61 M
02/03/2025	$2.38	$2.39 (0.42%)	$2.39	$2.36	15,900	$38.08 M
01/31/2025	$2.40	$2.38 (-0.83%)	$2.40	$2.38	2,000	$37.93 M
01/30/2025	$2.40	$2.38 (-0.83%)	$2.40	$2.38	2,646	$37.93 M