Deswell Industries Inc. (DSWL)

AI Score

Unlock

2.33

-0.03 (-1.27%)

At close: Mar 27, 2025, 3:55 PM

2.33

-0.33%

After-hours: Mar 27, 2025, 05:53 PM EDT

DSWL Stock Price History

Date	Open	High	Low	Close	Change	% Change	Volume
Mar 26, 2025	2.35	2.36	2.33	2.36	0.03	1.29%	10,055
Mar 25, 2025	2.35	2.35	2.33	2.33	-0.03	-1.27%	3,700
Mar 24, 2025	2.35	2.36	2.33	2.36	0.02	0.85%	26,027
Mar 21, 2025	2.38	2.38	2.32	2.34	-0.04	-1.68%	14,636
Mar 20, 2025	2.40	2.40	2.38	2.38	0.00	0.00%	4,706
Mar 19, 2025	2.39	2.40	2.32	2.38	0.01	0.42%	18,900
Mar 18, 2025	2.39	2.39	2.37	2.37	-0.01	-0.42%	1,222
Mar 17, 2025	2.33	2.40	2.32	2.38	0.05	2.15%	14,200
Mar 14, 2025	2.34	2.34	2.31	2.33	0.00	0.00%	17,300
Mar 13, 2025	2.32	2.34	2.32	2.33	0.01	0.43%	1,400
Mar 12, 2025	2.31	2.34	2.31	2.32	0.01	0.43%	1,800
Mar 11, 2025	2.35	2.39	2.31	2.31	0.00	0.00%	6,524
Mar 10, 2025	2.31	2.39	2.31	2.31	-0.01	-0.43%	5,400
Mar 7, 2025	2.31	2.33	2.31	2.32	0.00	0.00%	2,400
Mar 6, 2025	2.31	2.33	2.31	2.32	0.01	0.43%	3,200
Mar 5, 2025	2.35	2.36	2.31	2.31	-0.04	-1.70%	4,900
Mar 4, 2025	2.35	2.37	2.34	2.35	-0.03	-1.26%	6,000
Mar 3, 2025	2.38	2.40	2.35	2.38	0.01	0.42%	4,948
Feb 28, 2025	2.44	2.44	2.37	2.37	-0.02	-0.84%	10,200
Feb 27, 2025	2.39	2.41	2.39	2.39	0.00	0.00%	1,400
Feb 26, 2025	2.35	2.40	2.35	2.39	0.02	0.84%	2,736
Feb 25, 2025	2.35	2.39	2.35	2.37	0.02	0.85%	16,444
Feb 24, 2025	2.37	2.40	2.35	2.35	-0.02	-0.84%	9,784
Feb 21, 2025	2.34	2.40	2.34	2.37	0.01	0.42%	15,509
Feb 20, 2025	2.36	2.39	2.35	2.36	0.00	0.00%	34,340
Feb 19, 2025	2.45	2.45	2.35	2.36	-0.05	-2.07%	27,307
Feb 18, 2025	2.39	2.45	2.39	2.41	0.00	0.00%	44,942
Feb 14, 2025	2.34	2.41	2.33	2.41	0.10	4.33%	49,300
Feb 13, 2025	2.32	2.38	2.31	2.31	-0.01	-0.43%	2,508
Feb 12, 2025	2.36	2.38	2.32	2.32	-0.03	-1.28%	6,141
Feb 11, 2025	2.39	2.39	2.35	2.35	0.02	0.86%	11,800
Feb 10, 2025	2.40	2.40	2.33	2.33	-0.06	-2.51%	10,200
Feb 7, 2025	2.39	2.40	2.34	2.39	0.06	2.58%	21,312
Feb 6, 2025	2.38	2.38	2.31	2.33	0.00	0.00%	2,800
Feb 5, 2025	2.40	2.40	2.15	2.33	-0.03	-1.27%	78,600
Feb 4, 2025	2.39	2.39	2.35	2.36	-0.03	-1.26%	3,400
Feb 3, 2025	2.38	2.39	2.36	2.39	0.01	0.42%	15,900
Jan 31, 2025	2.40	2.40	2.38	2.38	0.00	0.00%	2,000
Jan 30, 2025	2.40	2.40	2.38	2.38	-0.01	-0.42%	2,646
Jan 29, 2025	2.40	2.40	2.38	2.39	0.00	0.00%	914
Jan 28, 2025	2.39	2.39	2.39	2.39	-0.01	-0.42%	1,300
Jan 27, 2025	2.40	2.42	2.40	2.40	-0.01	-0.41%	3,041
Jan 24, 2025	2.37	2.42	2.37	2.41	0.01	0.42%	2,223
Jan 23, 2025	2.35	2.42	2.35	2.40	0.04	1.69%	4,007
Jan 22, 2025	2.35	2.41	2.35	2.36	-0.04	-1.67%	4,033
Jan 21, 2025	2.39	2.42	2.39	2.40	0.04	1.69%	6,200
Jan 17, 2025	2.36	2.36	2.35	2.36	0.02	0.85%	3,409
Jan 16, 2025	2.36	2.36	2.33	2.34	-0.01	-0.43%	9,029
Jan 15, 2025	2.33	2.36	2.33	2.35	-0.01	-0.42%	2,909
Jan 14, 2025	2.36	2.36	2.33	2.36	0.00	0.00%	3,048