UK markets open in 6 hours 2 minutes

Deswell Industries, Inc. (DSWL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
2.3100+0.0300 (+1.32%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.26592.31002.26592.31002.31004,509
23 Apr 20242.30002.30002.25002.26002.26009,000
22 Apr 20242.31002.31002.30002.30002.30001,700
19 Apr 20242.25002.25002.25002.25002.2500800
18 Apr 20242.31002.31002.31002.31002.31001,000
17 Apr 20242.25002.31002.25002.31002.3100600
16 Apr 20242.25002.25002.25002.25002.2500200
15 Apr 20242.31002.31002.27002.27002.270014,500
12 Apr 20242.31002.31002.25002.31002.31004,300
11 Apr 20242.29002.30002.28002.30002.30001,400
10 Apr 20242.27002.27002.26002.26002.2600700
09 Apr 20242.24002.31002.24002.25002.25003,200
08 Apr 20242.24002.24002.24002.24002.24005,900
05 Apr 20242.20002.24002.20002.24002.24002,400
04 Apr 20242.24002.24002.22002.23002.230012,100
03 Apr 20242.20002.22002.20002.22002.22002,400
02 Apr 20242.22002.22002.20002.20002.20002,700
01 Apr 20242.23002.24002.20002.22002.220012,700
28 Mar 20242.28002.28002.23002.24002.24004,400
27 Mar 20242.23002.24002.23002.24002.24007,200
26 Mar 20242.25002.25002.18002.23002.23001,000
25 Mar 20242.30002.30002.23002.25002.25007,300
22 Mar 20242.23002.23002.22002.22002.22003,600
21 Mar 20242.20002.24002.18002.22002.22006,100
20 Mar 20242.19002.25002.14002.22002.220010,700
19 Mar 20242.23002.26002.20002.20002.200010,600
18 Mar 20242.21002.25002.17002.24002.240016,800
15 Mar 20242.23002.23002.16002.17002.17004,400
14 Mar 20242.27002.27002.19002.21002.21002,400
13 Mar 20242.17002.32002.17002.27002.270012,500
12 Mar 20242.24002.24002.17002.23002.23004,500
11 Mar 20242.17002.23002.17002.21002.21002,900
08 Mar 20242.23002.24002.16002.19002.190014,800
07 Mar 20242.17002.22002.16002.17002.170010,600
06 Mar 20242.17002.23002.17002.17002.17001,200
05 Mar 20242.24002.24002.17002.17002.17009,400
04 Mar 20242.21002.24002.18002.21002.21003,000
01 Mar 20242.29002.29002.15002.17002.17004,900
29 Feb 20242.26002.26002.24002.24002.24001,500
28 Feb 20242.20002.20002.20002.20002.2000600
27 Feb 20242.33002.33002.18002.18002.18006,000
26 Feb 20242.17002.31002.17002.22002.22009,500
23 Feb 20242.21002.21002.16002.18002.18003,100
22 Feb 20242.24002.28002.21002.21002.21007,200
21 Feb 20242.27002.33002.23002.23002.23005,000
20 Feb 20242.24002.30002.23002.23002.23006,000
16 Feb 20242.27002.32002.22002.24002.240016,100
15 Feb 20242.28002.33002.22002.27002.270012,900
14 Feb 20242.30002.34002.27002.27002.270010,700
13 Feb 20242.33002.34002.30002.31002.310011,600
12 Feb 20242.31002.41002.31002.32002.32007,000
09 Feb 20242.35002.35002.32002.32002.32001,300
08 Feb 20242.35002.40002.33002.36002.360011,500
07 Feb 20242.38002.39002.33002.34002.34003,500
06 Feb 20242.31002.36002.30002.31002.31002,800
05 Feb 20242.35002.36002.30002.30002.30004,900
02 Feb 20242.35002.36002.31002.31002.31003,800
01 Feb 20242.37002.47002.33002.33002.330026,300
31 Jan 20242.54002.54002.35002.37002.370042,700
30 Jan 20242.58002.58002.52002.52002.52007,400
29 Jan 20242.50002.50002.48002.48002.48003,900
26 Jan 20242.51002.52002.50002.52002.52002,300
25 Jan 20242.54002.58002.50002.52002.520010,300
24 Jan 20242.57002.58002.53002.53002.53002,600
23 Jan 20242.53002.53002.52002.53002.53002,600
22 Jan 20242.56002.58002.56002.58002.58001,200
19 Jan 20242.52002.53002.48002.48002.480040,900
18 Jan 20242.55002.57002.52002.57002.57002,500
17 Jan 20242.57002.57002.52002.52002.5200400
16 Jan 20242.56002.56002.52002.55002.55002,400
12 Jan 20242.57002.59002.56002.56002.56003,900
11 Jan 20242.57002.62002.57002.57002.57008,600
10 Jan 20242.58002.62002.58002.59002.59002,300
09 Jan 20242.59002.63002.50002.63002.63006,000
08 Jan 20242.63002.63002.59002.60002.600015,000
05 Jan 20242.62002.62002.58002.58002.58003,000
04 Jan 20242.62002.63002.61002.61002.61004,900
03 Jan 20242.69002.69002.57002.57002.570016,500
02 Jan 20242.65002.69002.65002.66002.66009,900
29 Dec 20232.60002.65002.55002.65002.65001,600
28 Dec 20232.61002.64002.60002.62002.62007,600
27 Dec 20232.60002.60002.53002.59002.590020,000
26 Dec 20232.65002.65002.54002.55002.550011,800
22 Dec 20232.69002.69002.61002.65002.650022,500
21 Dec 20232.67002.67002.54002.54002.54008,900
20 Dec 20232.54002.66002.54002.66002.66001,300
19 Dec 20232.68002.68002.51002.53002.53008,000
18 Dec 20232.67002.69002.67002.68002.68004,800
15 Dec 20232.69002.69002.65002.67002.67003,400
14 Dec 20232.65002.69002.65002.69002.69003,900
13 Dec 20232.52002.65002.52002.65002.65002,700
12 Dec 20232.58002.70002.55002.69002.69004,100
11 Dec 20232.51002.51002.51002.51002.5100300
08 Dec 20232.50002.56002.50002.56002.5600700
07 Dec 20232.55002.56002.54002.56002.5600800
06 Dec 20232.73002.73002.60002.60002.60001,100
05 Dec 20232.77002.77002.66002.74002.74004,100
04 Dec 20232.63002.75002.46002.73002.730010,600
01 Dec 20232.62002.67002.49002.63002.630014,600
30 Nov 20232.56002.61002.56002.61002.610011,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...