NasdaqGM - Nasdaq Real Time Price USD

Deswell Industries, Inc. (DSWL)

Compare
2.3447
-0.0103
(-0.44%)
At close: January 16 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20252.36002.36002.33002.34002.34009,000
Jan 15, 20252.33002.36002.33002.35002.35002,900
Jan 14, 20252.36002.36002.33002.36002.36003,000
Jan 13, 20252.47002.47002.30002.36002.360042,600
Jan 10, 20252.43002.44002.40002.42002.420021,800
Jan 8, 20252.42002.42002.40002.40002.40001,200
Jan 7, 20252.45002.46002.42002.42002.42009,200
Jan 6, 20252.47002.47002.39002.41002.410018,300
Jan 3, 20252.41002.45002.35002.44002.440012,400
Jan 2, 20252.41002.41002.33002.39002.390021,200
Dec 31, 20242.51002.52002.27002.38002.380052,600
Dec 30, 20242.52002.70002.35002.48002.480039,700
Dec 27, 20242.44002.52002.44002.51002.51004,400
Dec 26, 20242.52002.56002.50002.52002.52004,700
Dec 24, 20242.51002.51002.35002.51002.51007,800
Dec 23, 20242.53002.53002.45002.46002.46003,600
Dec 20, 20242.42002.45002.35002.45002.450034,100
Dec 19, 20242.35002.43002.35002.38002.380010,400
Dec 18, 20242.35002.42002.35002.38002.380015,000
Dec 17, 20242.39002.47002.35002.38002.380023,500
Dec 16, 20242.51002.53002.40002.42002.420014,000
Dec 13, 20242.46002.51002.41002.43002.430015,500
Dec 12, 20242.50002.51002.41002.45002.450012,100
Dec 11, 20242.52002.56002.50002.50002.50007,400
Dec 10, 20242.59002.59002.55002.55002.55008,800
Dec 9, 20242.67002.73002.57002.63002.63003,400
Dec 6, 20242.52002.60002.52002.60002.6000800
Dec 5, 20242.41002.67002.41002.62002.62007,700
Dec 4, 20242.64002.69002.58002.61002.61001,400
Dec 3, 20242.57002.70002.57002.70002.70005,700
Dec 2, 20242.72002.72002.64002.64002.64009,000
Nov 29, 20242.72002.72002.71002.72002.72005,300
Nov 27, 20242.66002.69002.66002.67002.67004,700
Nov 26, 20242.65002.71002.64002.64002.64001,300
Nov 25, 20242.65002.73002.65002.70002.700010,900
Nov 22, 20242.72002.72002.60002.62002.62008,900
Nov 21, 20242.55002.65002.55002.62002.620012,300
Nov 20, 20242.61002.64002.59002.62002.62001,600
Nov 19, 20242.70002.70002.59002.60002.60004,800
Nov 18, 20242.64002.72002.59002.60002.600014,000
Nov 15, 20242.61002.61002.59002.59002.59004,500
Nov 14, 20242.53002.60002.53002.56002.56002,300
Nov 13, 20242.59002.60002.59002.59002.590011,300
Nov 12, 20242.53002.55002.53002.55002.5500800
Nov 11, 20242.50002.54002.50002.54002.54003,700
Nov 8, 20242.54002.59002.54002.54002.54002,900
Nov 7, 20242.43002.61002.43002.59002.590014,100
Nov 6, 20242.51002.53002.43002.51002.510053,500
Nov 5, 20242.51002.51002.51002.51002.5100400
Nov 4, 20242.51002.57002.51002.54002.54001,900
Nov 1, 20242.55002.56002.52002.54002.54001,500
Oct 31, 20242.54002.64002.54002.54002.54002,300
Oct 30, 20242.64002.64002.64002.64002.64002,200
Oct 29, 20242.63002.64002.63002.63002.63003,300
Oct 28, 20242.59002.62002.53002.58002.58001,600
Oct 25, 20242.58002.63002.58002.59002.59002,200
Oct 24, 20242.52002.60002.52002.58002.58002,400
Oct 23, 20242.54002.65002.54002.56002.56007,900
Oct 22, 20242.70002.74002.66002.70002.70005,000
Oct 21, 20242.63002.66002.63002.66002.66005,400
Oct 18, 20242.63002.64002.61002.61002.61002,800
Oct 17, 20242.65002.65002.59002.64002.64009,000
Oct 16, 20242.56002.63002.56002.63002.63002,500
Oct 15, 20242.55002.63002.55002.63002.63002,700
Oct 14, 20242.60002.60002.50002.55002.550010,000
Oct 11, 20242.54002.64002.54002.60002.60002,700
Oct 10, 20242.64002.65002.58002.62002.62005,800
Oct 9, 20242.65002.65002.56002.59002.590015,900
Oct 8, 20242.65002.65002.60002.64002.640014,200
Oct 7, 20242.55002.66002.55002.59002.590049,200
Oct 4, 20242.53002.55002.50002.50002.50007,700
Oct 3, 20242.44002.53002.44002.53002.53001,000
Oct 2, 20242.54002.54002.42002.42002.42005,600
Oct 1, 20242.48002.49002.48002.49002.4900600
Sep 30, 20242.52002.52002.44002.48002.48002,500
Sep 27, 20242.53002.53002.49002.49002.4900900
Sep 26, 20242.48002.53002.44002.53002.53003,200
Sep 25, 20242.50002.50002.46002.47002.47001,100
Sep 24, 20242.56002.56002.52002.52002.52002,100
Sep 23, 20242.59002.60002.50002.53002.53004,500
Sep 20, 20242.49002.60002.38002.55002.550066,800
Sep 19, 20242.51002.55002.51002.54002.54007,100
Sep 18, 20242.49002.53002.49002.52002.520021,100
Sep 17, 20242.48002.50002.48002.50002.50004,800
Sep 16, 20242.45002.48002.45002.48002.48001,400
Sep 13, 20242.53002.53002.46002.50002.50004,700
Sep 12, 20242.43002.47002.40002.44002.440019,000
Sep 11, 20242.38002.56002.38002.55002.550024,700
Sep 10, 20242.38002.38002.38002.38002.3800400
Sep 9, 20242.44002.46002.38002.38002.38006,700
Sep 6, 20242.39002.40002.38002.38002.38004,700
Sep 5, 20242.41002.41002.31002.38002.38007,200
Sep 4, 20242.38002.38002.28002.30002.30004,200
Sep 3, 20242.38002.46002.28002.28002.280022,900
Aug 30, 20242.40002.42002.37002.37002.37006,600
Aug 29, 20242.41002.45002.41002.41002.41002,200
Aug 28, 20242.43002.43002.37002.40002.40001,600
Aug 27, 20242.46002.46002.43002.46002.46004,300
Aug 26, 20242.48002.52002.45002.47002.470010,700
Aug 23, 20242.36002.48002.36002.45002.45007,400
Aug 22, 20242.41002.44002.40002.43002.43003,800
Aug 21, 20242.37002.41002.37002.39002.39003,300
Aug 20, 20242.31002.38002.31002.36002.36009,500
Aug 19, 20242.31002.33002.30002.33002.330012,500
Aug 16, 20242.37002.38002.30002.31002.31001,700
Aug 15, 20242.35002.35002.26002.26002.26008,400
Aug 14, 20242.27002.36002.27002.28002.28004,400
Aug 13, 20242.30002.40002.25002.32002.320031,400
Aug 12, 20242.31002.41002.31002.39002.39004,100
Aug 9, 20242.40002.40002.26002.28002.28006,700
Aug 8, 20242.33002.33002.30002.30002.30001,800
Aug 7, 20242.31002.32002.26002.29002.29007,400
Aug 6, 20242.29002.36002.29002.34002.34004,900
Aug 5, 20242.42002.43002.22002.23002.230033,700
Aug 2, 20242.46002.50002.42002.42002.420013,100
Aug 1, 20242.50002.51002.48002.48002.48001,400
Jul 31, 20242.47002.47002.45002.47002.4700700
Jul 30, 20242.51002.51002.44002.50002.50008,200
Jul 29, 20242.47002.50002.43002.50002.50004,300
Jul 26, 20242.51002.51002.42002.42002.420012,600
Jul 25, 20242.46002.51002.46002.50002.50005,500
Jul 24, 20242.51002.51002.46002.46002.46003,400
Jul 23, 20242.45002.49002.45002.49002.49004,500
Jul 22, 20242.50002.51002.45002.45002.450015,500
Jul 19, 20242.46002.49002.46002.47002.47002,300
Jul 18, 20242.49002.49002.42002.48002.48005,400
Jul 17, 20242.42002.44002.42002.44002.440011,000
Jul 16, 20242.35002.45002.34002.38002.380026,700
Jul 15, 20242.35002.39002.32002.34002.34002,900
Jul 12, 20242.42002.42002.17002.40002.400062,900
Jul 11, 20242.40002.46002.40002.43002.43009,200
Jul 10, 20242.47002.47002.40002.44002.440015,300
Jul 9, 20242.44002.47002.42002.42002.42003,700
Jul 8, 20242.45002.48002.44002.44002.44002,500
Jul 5, 2024 0.1000 Dividend
Jul 5, 20242.45002.54002.40002.40002.400021,000
Jul 3, 20242.55002.55002.45002.51002.410017,200
Jul 2, 20242.46002.55002.46002.51002.410044,500
Jul 1, 20242.46002.55002.46002.48002.381221,400
Jun 28, 20242.48002.53002.43002.48002.381226,900
Jun 27, 20242.46002.53002.44002.51002.410038,100
Jun 26, 20242.49002.50002.49002.49002.390813,400
Jun 25, 20242.49002.49002.43002.43002.33325,100
Jun 24, 20242.48002.54002.37002.48002.38124,400
Jun 21, 20242.46002.47002.45002.45002.352410,500
Jun 20, 20242.40002.49002.40002.45002.352439,600
Jun 18, 20242.35002.35002.30002.35002.25641,600
Jun 17, 20242.40002.40002.40002.40002.3044-
Jun 14, 20242.36002.40002.36002.40002.30443,600
Jun 13, 20242.35002.40002.30002.34002.24684,300
Jun 12, 20242.44002.44002.35002.35002.25644,400
Jun 11, 20242.45002.48002.31002.32002.227611,100
Jun 10, 20242.50002.51002.46002.50002.40045,800
Jun 7, 20242.50002.50002.46002.49002.39081,000
Jun 6, 20242.50002.50002.50002.50002.4004-
Jun 5, 20242.50002.52002.50002.50002.40047,100
Jun 4, 20242.54002.54002.50002.54002.43881,300
Jun 3, 20242.46002.54002.46002.50002.40047,300
May 31, 20242.50002.50002.46002.46002.36202,700
May 30, 20242.52002.52002.43002.49002.39081,500
May 29, 20242.53002.55002.51002.54002.43883,700
May 28, 20242.49002.53002.44002.44002.342811,200
May 24, 20242.43002.49002.41002.41002.31405,200
May 23, 20242.47002.47002.47002.47002.37161,100
May 22, 20242.49002.49002.48002.48002.38122,500
May 21, 20242.52002.52002.45002.45002.35242,100
May 20, 20242.46002.51002.44002.48002.381221,100
May 17, 20242.48002.49002.43002.44002.34289,400
May 16, 20242.43002.43002.38002.40002.30443,900
May 15, 20242.39002.50002.35002.45002.352431,000
May 14, 20242.43002.43002.39002.39002.29484,900
May 13, 20242.40002.42002.31002.38002.28523,900
May 10, 20242.34002.41002.33002.41002.31402,800
May 9, 20242.43002.45002.33002.34002.246811,300
May 8, 20242.38002.38002.31002.31002.21801,800
May 7, 20242.44002.44002.38002.38002.28523,200
May 6, 20242.38002.42002.30002.42002.323611,100
May 3, 20242.35002.37002.30002.37002.27561,700
May 2, 20242.40002.40002.30002.35002.25647,600
May 1, 20242.31002.44002.25002.38002.285213,400
Apr 30, 20242.25002.28002.25002.28002.1892800
Apr 29, 20242.26002.31002.25002.29002.19885,500
Apr 26, 20242.32002.35002.30002.30002.20841,200
Apr 25, 20242.31002.34002.31002.32002.22763,400
Apr 24, 20242.27002.31002.27002.31002.21804,500
Apr 23, 20242.30002.30002.25002.26002.17009,000
Apr 22, 20242.31002.31002.30002.30002.20841,700
Apr 19, 20242.25002.25002.25002.25002.1604800
Apr 18, 20242.31002.31002.31002.31002.21801,000
Apr 17, 20242.25002.31002.25002.31002.2180600
Apr 16, 20242.25002.25002.25002.25002.1604200
Apr 15, 20242.31002.31002.27002.27002.179614,500
Apr 12, 20242.31002.31002.25002.31002.21804,300
Apr 11, 20242.29002.30002.28002.30002.20841,400
Apr 10, 20242.27002.27002.26002.26002.1700700
Apr 9, 20242.24002.31002.24002.25002.16043,200
Apr 8, 20242.24002.24002.24002.24002.15085,900
Apr 5, 20242.20002.24002.20002.24002.15082,400
Apr 4, 20242.24002.24002.22002.23002.141212,100
Apr 3, 20242.20002.22002.20002.22002.13162,400
Apr 2, 20242.22002.22002.20002.20002.11242,700
Apr 1, 20242.23002.24002.20002.22002.131612,700
Mar 28, 20242.28002.28002.23002.24002.15084,400
Mar 27, 20242.23002.24002.23002.24002.15087,200
Mar 26, 20242.25002.25002.18002.23002.14121,000
Mar 25, 20242.30002.30002.23002.25002.16047,300
Mar 22, 20242.23002.23002.22002.22002.13163,600
Mar 21, 20242.20002.24002.18002.22002.13166,100
Mar 20, 20242.19002.25002.14002.22002.131610,700
Mar 19, 20242.23002.26002.20002.20002.112410,600
Mar 18, 20242.21002.25002.17002.24002.150816,800
Mar 15, 20242.23002.23002.16002.17002.08354,400
Mar 14, 20242.27002.27002.19002.21002.12202,400
Mar 13, 20242.17002.32002.17002.27002.179612,500
Mar 12, 20242.24002.24002.17002.23002.14124,500
Mar 11, 20242.17002.23002.17002.21002.12202,900
Mar 8, 20242.23002.24002.16002.19002.102714,800
Mar 7, 20242.17002.22002.16002.17002.083510,600
Mar 6, 20242.17002.23002.17002.17002.08351,200
Mar 5, 20242.24002.24002.17002.17002.08359,400
Mar 4, 20242.21002.24002.18002.21002.12203,000
Mar 1, 20242.29002.29002.15002.17002.08354,900
Feb 29, 20242.26002.26002.24002.24002.15081,500
Feb 28, 20242.20002.20002.20002.20002.1124600
Feb 27, 20242.33002.33002.18002.18002.09316,000
Feb 26, 20242.17002.31002.17002.22002.13169,500
Feb 23, 20242.21002.21002.16002.18002.09313,100
Feb 22, 20242.24002.28002.21002.21002.12207,200
Feb 21, 20242.27002.33002.23002.23002.14125,000
Feb 20, 20242.24002.30002.23002.23002.14126,000
Feb 16, 20242.27002.32002.22002.24002.150816,100
Feb 15, 20242.28002.33002.22002.27002.179612,900
Feb 14, 20242.30002.34002.27002.27002.179610,700
Feb 13, 20242.33002.34002.30002.31002.218011,600
Feb 12, 20242.31002.41002.31002.32002.22767,000
Feb 9, 20242.35002.35002.32002.32002.22761,300
Feb 8, 20242.35002.40002.33002.36002.266011,500
Feb 7, 20242.38002.39002.33002.34002.24683,500
Feb 6, 20242.31002.36002.30002.31002.21802,800
Feb 5, 20242.35002.36002.30002.30002.20844,900
Feb 2, 20242.35002.36002.31002.31002.21803,800
Feb 1, 20242.37002.47002.33002.33002.237226,300
Jan 31, 20242.54002.54002.35002.37002.275642,700
Jan 30, 20242.58002.58002.52002.52002.41967,400
Jan 29, 20242.50002.50002.48002.48002.38123,900
Jan 26, 20242.51002.52002.50002.52002.41962,300
Jan 25, 20242.54002.58002.50002.52002.419610,300
Jan 24, 20242.57002.58002.53002.53002.42922,600
Jan 23, 20242.53002.53002.52002.53002.42922,600
Jan 22, 20242.56002.58002.56002.58002.47721,200
Jan 19, 20242.52002.53002.48002.48002.381240,900
Jan 18, 20242.55002.57002.52002.57002.46762,500
Jan 17, 20242.57002.57002.52002.52002.4196400

Related Tickers

DAIO Data I/O Corporation
2.9000
+1.40%
 
KN Knowles Corporation
20.00
-0.15%
 
LPTH LightPath Technologies, Inc.
3.0600
-1.61%
 
MEI Methode Electronics, Inc.
12.26
+0.66%
 
MTEK Maris-Tech Ltd.
3.8400
-8.79%
 
EMKR Emcore Corporation
2.9800
-0.33%
 
OPTX Syntec Optics Holdings, Inc.
2.0400
-0.49%
 
OST Ostin Technology Group Co., Ltd.
2.4200
-5.47%
 
FLEX Flex Ltd.
42.39
+1.12%
 
8069.TWO E Ink Holdings Inc.
272.00
-1.81%