S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Deswell Industries Inc (DSWL)
Deswell Industries Inc (DSWL) Historical

DSWL Deswell Industries Inc

2.3378

0.0278 (1.20%)

After Hours

Last Updated: 15:25:30

Delayed by 15 minutes

DSWL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	2.31	-0.07	-2.95%	2.38	2.38	2.31	1,789
May 07 2024	2.3801	-0.04	-1.65%	2.44	2.44	2.38	3,178
May 06 2024	2.42	0.05	2.17%	2.38	2.42	2.30	11,098
May 03 2024	2.3687	0.02	0.80%	2.35	2.3687	2.30	1,675
May 02 2024	2.35	-0.03	-1.26%	2.39	2.40	2.3001	7,629
May 01 2024	2.38	0.10	4.39%	2.31	2.44	2.25	13,228
Apr 30 2024	2.28	-0.01	-0.51%	2.31	2.31	2.25	792
Apr 29 2024	2.2917	-0.01	-0.36%	2.32	2.32	2.25	5,512
Apr 26 2024	2.30	-0.02	-0.86%	2.35	2.35	2.30	1,163
Apr 25 2024	2.32	0.01	0.43%	2.3101	2.342	2.31	3,406
Apr 24 2024	2.31	0.05	2.19%	2.27	2.31	2.2659	4,512
Apr 23 2024	2.2604	-0.04	-1.72%	2.30	2.30	2.25	9,003
Apr 22 2024	2.30	0.05	2.22%	2.28	2.31	2.28	1,659
Apr 19 2024	2.25	-0.06	-2.60%	2.31	2.31	2.25	796
Apr 18 2024	2.31	0.00	0.00%	2.31	2.31	2.31	961
Apr 17 2024	2.31	0.06	2.67%	2.25	2.31	2.25	579
Apr 16 2024	2.25	-0.02	-0.88%	2.25	2.25	2.25	207
Apr 15 2024	2.27	-0.04	-1.73%	2.31	2.31	2.27	14,534
Apr 12 2024	2.31	0.02	0.65%	2.31	2.31	2.25	4,323
Apr 11 2024	2.295	0.04	1.55%	2.29	2.295	2.28	1,428
Apr 10 2024	2.26	0.01	0.44%	2.27	2.27	2.26	659
Apr 09 2024	2.25	0.01	0.45%	2.24	2.31	2.24	3,221
Apr 08 2024	2.24	0.00	0.00%	2.24	2.24	2.17	5,894
Apr 05 2024	2.24	0.01	0.37%	2.22	2.24	2.20	2,284
Apr 04 2024	2.2318	0.01	0.50%	2.24	2.24	2.22	12,052
Apr 03 2024	2.2208	0.02	0.95%	2.21	2.2208	2.20	2,367
Apr 02 2024	2.20	-0.02	-0.90%	2.22	2.22	2.20	2,638
Apr 01 2024	2.22	-0.02	-0.67%	2.23	2.24	2.20	12,671
Mar 28 2024	2.235	-0.01	-0.22%	2.28	2.28	2.23	4,406
Mar 27 2024	2.24	0.01	0.45%	2.25	2.25	2.23	7,218
Mar 26 2024	2.23	-0.02	-0.89%	2.28	2.28	2.18	1,028
Mar 25 2024	2.25	0.03	1.35%	2.30	2.3036	2.23	7,253
Mar 22 2024	2.22	0.00	0.00%	2.22	2.2312	2.22	3,610
Mar 21 2024	2.22	0.00	0.08%	2.15	2.24	2.15	6,096
Mar 20 2024	2.2183	0.02	0.83%	2.22	2.25	2.14	10,742
Mar 19 2024	2.20	-0.04	-1.57%	2.23	2.2599	2.20	10,591
Mar 18 2024	2.235	0.07	3.00%	2.21	2.2492	2.1701	16,760
Mar 15 2024	2.17	-0.04	-1.71%	2.22	2.22	2.16	3,877
Mar 14 2024	2.2077	-0.06	-2.74%	2.28	2.28	2.19	2,370
Mar 13 2024	2.27	0.04	1.80%	2.18	2.3191	2.17	12,452
Mar 12 2024	2.2299	0.02	1.13%	2.24	2.24	2.17	4,476
Mar 11 2024	2.205	0.02	0.68%	2.17	2.23	2.17	2,908
Mar 08 2024	2.19	0.02	1.15%	2.23	2.24	2.16	14,799
Mar 07 2024	2.165	-0.01	-0.23%	2.17	2.221	2.16	10,570
Mar 06 2024	2.17	-0.01	-0.23%	2.17	2.2292	2.17	1,243
Mar 05 2024	2.175	-0.04	-1.58%	2.24	2.24	2.17	9,382
Mar 04 2024	2.21	0.04	1.84%	2.24	2.24	2.18	3,055
Mar 01 2024	2.17	-0.07	-3.13%	2.29	2.29	2.1501	4,894
Feb 29 2024	2.24	0.04	1.82%	2.21	2.2631	2.21	1,473
Feb 28 2024	2.20	0.02	0.92%	2.21	2.21	2.18	584
Feb 27 2024	2.18	-0.04	-1.80%	2.33	2.33	2.18	5,966
Feb 26 2024	2.22	0.04	1.83%	2.17	2.31	2.17	9,464
Feb 23 2024	2.18	-0.03	-1.36%	2.25	2.25	2.16	3,117
Feb 22 2024	2.21	-0.02	-0.90%	2.24	2.28	2.21	7,193
Feb 21 2024	2.23	0.00	0.00%	2.24	2.328	2.23	5,013
Feb 20 2024	2.23	-0.01	-0.45%	2.24	2.33	2.23	5,957
Feb 16 2024	2.24	-0.03	-1.32%	2.26	2.32	2.22	16,065
Feb 15 2024	2.27	0.00	0.00%	2.27	2.33	2.22	12,904
Feb 14 2024	2.27	-0.04	-1.73%	2.38	2.38	2.27	10,738
Feb 13 2024	2.31	-0.01	-0.43%	2.33	2.3377	2.30	11,582
Feb 12 2024	2.32	0.00	0.00%	2.31	2.41	2.31	7,041
Feb 09 2024	2.32	-0.04	-1.69%	2.36	2.42	2.32	1,286

Deswell Industries

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions