Advertisement
Advertisement
Deswell Industries, Inc. (DSWL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 3.2763 | 3.4200 | 3.2763 | 3.2763 | 3.2763 | 167 |
| May 17, 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 100 |
| May 16, 2022 | 3.2500 | 3.3800 | 3.0600 | 3.3800 | 3.3800 | 4,100 |
| May 13, 2022 | 3.3400 | 3.4100 | 3.2500 | 3.3500 | 3.3500 | 4,900 |
| May 12, 2022 | 3.4200 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 4,100 |
| May 11, 2022 | 3.5200 | 3.5200 | 3.4100 | 3.4100 | 3.4100 | 900 |
| May 10, 2022 | 3.4200 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 1,600 |
| May 09, 2022 | 3.4200 | 3.5300 | 3.4100 | 3.5000 | 3.5000 | 3,700 |
| May 06, 2022 | 3.5100 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 1,500 |
| May 05, 2022 | 3.5100 | 3.5900 | 3.5100 | 3.5500 | 3.5500 | 1,500 |
| May 04, 2022 | 3.5200 | 3.5800 | 3.5000 | 3.5600 | 3.5600 | 3,100 |
| May 03, 2022 | 3.4100 | 3.5500 | 3.4100 | 3.5400 | 3.5400 | 5,200 |
| May 02, 2022 | 3.5200 | 3.5200 | 3.4600 | 3.4600 | 3.4600 | 1,700 |
| Apr 29, 2022 | 3.5400 | 3.5500 | 3.5400 | 3.5400 | 3.5400 | 1,900 |
| Apr 28, 2022 | 3.4900 | 3.5000 | 3.4900 | 3.4900 | 3.4900 | 2,100 |
| Apr 27, 2022 | 3.4600 | 3.4600 | 3.4100 | 3.4300 | 3.4300 | 1,000 |
| Apr 26, 2022 | 3.5200 | 3.5200 | 3.4200 | 3.4700 | 3.4700 | 2,300 |
| Apr 25, 2022 | 3.4500 | 3.5300 | 3.4500 | 3.5300 | 3.5300 | 3,100 |
| Apr 22, 2022 | 3.6000 | 3.6200 | 3.5900 | 3.6200 | 3.6200 | 8,500 |
| Apr 21, 2022 | 3.5000 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 9,000 |
| Apr 20, 2022 | 3.5800 | 3.6100 | 3.5800 | 3.6100 | 3.6100 | 800 |
| Apr 19, 2022 | 3.6500 | 3.7500 | 3.6500 | 3.6600 | 3.6600 | 1,100 |
| Apr 18, 2022 | 3.7100 | 3.7100 | 3.5300 | 3.5500 | 3.5500 | 1,700 |
| Apr 14, 2022 | 3.5700 | 3.7800 | 3.5700 | 3.7200 | 3.7200 | 6,600 |
| Apr 13, 2022 | 3.7900 | 3.7900 | 3.5600 | 3.5600 | 3.5600 | 13,300 |
| Apr 12, 2022 | 3.7400 | 3.8000 | 3.6700 | 3.7900 | 3.7900 | 13,600 |
| Apr 11, 2022 | 3.6700 | 3.8000 | 3.5000 | 3.7100 | 3.7100 | 23,200 |
| Apr 08, 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 400 |
| Apr 07, 2022 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 600 |
| Apr 06, 2022 | 3.8800 | 3.9200 | 3.8800 | 3.9200 | 3.9200 | 1,700 |
| Apr 05, 2022 | 3.9100 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 1,600 |
| Apr 04, 2022 | 3.9300 | 3.9400 | 3.6900 | 3.7400 | 3.7400 | 15,400 |
| Apr 01, 2022 | 3.7200 | 3.8300 | 3.7200 | 3.8300 | 3.8300 | 900 |
| Mar 31, 2022 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 200 |
| Mar 30, 2022 | 3.8400 | 3.9500 | 3.8400 | 3.9300 | 3.9300 | 10,400 |
| Mar 29, 2022 | 3.8500 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 1,400 |
| Mar 28, 2022 | 3.8300 | 3.9000 | 3.6500 | 3.7400 | 3.7400 | 9,400 |
| Mar 25, 2022 | 3.9500 | 3.9500 | 3.7100 | 3.7600 | 3.7600 | 3,800 |
| Mar 24, 2022 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 500 |
| Mar 23, 2022 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 2,400 |
| Mar 22, 2022 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 3,300 |
| Mar 21, 2022 | 3.7500 | 3.7800 | 3.7000 | 3.7800 | 3.7800 | 5,300 |
| Mar 18, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 400 |
| Mar 17, 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Mar 16, 2022 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 2,400 |
| Mar 15, 2022 | 3.7300 | 3.8300 | 3.7200 | 3.8300 | 3.8300 | 5,400 |
| Mar 14, 2022 | 3.8000 | 3.8700 | 3.7100 | 3.7100 | 3.7100 | 3,300 |
| Mar 11, 2022 | 3.7000 | 3.7600 | 3.6500 | 3.7600 | 3.7600 | 4,700 |
| Mar 10, 2022 | 3.6200 | 3.6800 | 3.5000 | 3.6400 | 3.6400 | 11,700 |
| Mar 09, 2022 | 3.5800 | 3.6600 | 3.5600 | 3.6000 | 3.6000 | 21,400 |
| Mar 08, 2022 | 3.5700 | 3.6700 | 3.4000 | 3.6300 | 3.6300 | 11,100 |
| Mar 07, 2022 | 3.7200 | 3.7200 | 3.6000 | 3.6500 | 3.6500 | 16,200 |
| Mar 04, 2022 | 3.7700 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 3,500 |
| Mar 03, 2022 | 3.7800 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 3,800 |
| Mar 02, 2022 | 3.6500 | 3.7800 | 3.6500 | 3.7500 | 3.7500 | 6,500 |
| Mar 01, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 600 |
| Feb 28, 2022 | 3.7900 | 3.9200 | 3.7900 | 3.8900 | 3.8900 | 12,400 |
| Feb 25, 2022 | 3.7800 | 3.7900 | 3.7800 | 3.7900 | 3.7900 | 3,900 |
| Feb 24, 2022 | 3.7800 | 3.7900 | 3.7800 | 3.7900 | 3.7900 | 800 |
| Feb 23, 2022 | 3.7900 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | 9,500 |
| Feb 22, 2022 | 3.7700 | 3.8000 | 3.6600 | 3.7800 | 3.7800 | 14,100 |
| Feb 18, 2022 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 1,800 |
| Feb 17, 2022 | 3.8100 | 3.8700 | 3.8100 | 3.8700 | 3.8700 | 1,300 |
| Feb 16, 2022 | 3.9100 | 3.9100 | 3.8100 | 3.8400 | 3.8400 | 4,600 |
| Feb 15, 2022 | 3.8100 | 3.8700 | 3.8100 | 3.8100 | 3.8100 | 1,400 |
| Feb 14, 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3,100 |
| Feb 11, 2022 | 3.8200 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 800 |
| Feb 10, 2022 | 3.9000 | 3.9000 | 3.8300 | 3.8300 | 3.8300 | 1,800 |
| Feb 09, 2022 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 12,600 |
| Feb 08, 2022 | 3.8900 | 3.9400 | 3.8900 | 3.9400 | 3.9400 | 7,200 |
| Feb 07, 2022 | 3.7300 | 3.8900 | 3.7200 | 3.8900 | 3.8900 | 2,200 |
| Feb 04, 2022 | 3.8800 | 3.8800 | 3.7900 | 3.8700 | 3.8700 | 2,400 |
| Feb 03, 2022 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 5,300 |
| Feb 02, 2022 | 3.7600 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 9,200 |
| Feb 01, 2022 | 3.9000 | 3.9000 | 3.7700 | 3.7700 | 3.7700 | 12,500 |
| Jan 31, 2022 | 3.8400 | 3.9000 | 3.8400 | 3.8500 | 3.8500 | 2,400 |
| Jan 28, 2022 | 3.7800 | 3.8800 | 3.7800 | 3.8800 | 3.8800 | 1,500 |
| Jan 27, 2022 | 3.9100 | 3.9100 | 3.7500 | 3.7500 | 3.7500 | 500 |
| Jan 26, 2022 | 3.9600 | 3.9700 | 3.8200 | 3.9200 | 3.9200 | 2,300 |
| Jan 25, 2022 | 3.8100 | 3.8900 | 3.8100 | 3.8700 | 3.8700 | 6,400 |
| Jan 24, 2022 | 3.9000 | 3.9700 | 3.7000 | 3.7400 | 3.7400 | 24,400 |
| Jan 21, 2022 | 3.9000 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 12,300 |
| Jan 20, 2022 | 3.8100 | 3.9100 | 3.8100 | 3.9000 | 3.9000 | 12,500 |
| Jan 19, 2022 | 3.7400 | 3.8600 | 3.7400 | 3.8600 | 3.8600 | 4,200 |
| Jan 18, 2022 | 3.8000 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 1,700 |
| Jan 14, 2022 | 3.9300 | 3.9300 | 3.7600 | 3.7900 | 3.7900 | 6,000 |
| Jan 13, 2022 | 3.9600 | 3.9600 | 3.8900 | 3.8900 | 3.8900 | 5,700 |
| Jan 12, 2022 | 3.8200 | 3.9200 | 3.7600 | 3.9100 | 3.9100 | 9,900 |
| Jan 11, 2022 | 3.7500 | 3.8600 | 3.7500 | 3.8100 | 3.8100 | 5,600 |
| Jan 10, 2022 | 3.7800 | 3.8000 | 3.7000 | 3.7800 | 3.7800 | 5,500 |
| Jan 07, 2022 | 3.8700 | 3.9800 | 3.7000 | 3.7800 | 3.7800 | 9,700 |
| Jan 06, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 4,400 |
| Jan 05, 2022 | 3.9000 | 3.9900 | 3.8000 | 3.8500 | 3.8500 | 2,400 |
| Jan 04, 2022 | 3.8900 | 4.0800 | 3.8900 | 3.9000 | 3.9000 | 7,200 |
| Jan 03, 2022 | 3.9100 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 1,300 |
| Dec 31, 2021 | 3.7600 | 3.8500 | 3.7600 | 3.8500 | 3.8500 | 3,200 |
| Dec 30, 2021 | 3.8000 | 3.9200 | 3.8000 | 3.9000 | 3.9000 | 3,900 |
| Dec 29, 2021 | 3.7800 | 3.9600 | 3.7700 | 3.8100 | 3.8100 | 3,600 |
| Dec 28, 2021 | 3.8000 | 4.0800 | 3.8000 | 3.9500 | 3.9500 | 4,000 |
| Dec 27, 2021 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
