Deswell Industries Inc. (DSWL) Historical Stock Price Data | Complete Trading History - Stocknear

Deswell Industries Inc.

NASDAQ: DSWL · Real-Time Price · USD
3.95
-0.01 (-0.25%)
At close: Sep 26, 2025, 3:59 PM
3.95
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

DSWL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 3.93 4.05 3.93 3.97 3.97 0.25% 8,728
Sep 25, 2025 4.05 4.06 3.95 3.96 3.96 -1.74% 25,319
Sep 24, 2025 4.03 4.07 3.99 4.03 4.03 1.26% 18,422
Sep 23, 2025 4.00 4.03 3.96 3.98 3.98 -1.24% 8,522
Sep 22, 2025 4.04 4.09 4.00 4.03 4.03 -1.23% 25,837
Sep 19, 2025 4.02 4.08 4.02 4.08 4.08 1.24% 9,446
Sep 18, 2025 4.01 4.10 3.97 4.03 4.03 1.77% 14,500
Sep 17, 2025 3.93 4.06 3.93 3.96 3.96 1.80% 13,500
Sep 16, 2025 3.95 4.08 3.80 3.89 3.89 -3.23% 67,145
Sep 15, 2025 4.14 4.17 4.00 4.02 4.02 -3.13% 46,933
Sep 12, 2025 4.23 4.26 4.12 4.15 4.15 -0.48% 14,722
Sep 11, 2025 4.26 4.30 4.14 4.17 4.17 -2.34% 28,109
Sep 10, 2025 4.18 4.33 4.18 4.27 4.27 -1.39% 50,672
Sep 9, 2025 4.25 4.40 4.12 4.33 4.33 1.88% 26,800
Sep 8, 2025 4.25 4.28 4.18 4.25 4.25 2.41% 17,994
Sep 5, 2025 4.25 4.26 4.00 4.15 4.15 -1.66% 40,040
Sep 4, 2025 4.42 4.48 4.06 4.22 4.22 -1.86% 51,329
Sep 3, 2025 4.47 4.47 4.17 4.30 4.30 5.65% 91,877
Sep 2, 2025 3.80 4.16 3.80 4.07 4.07 7.11% 35,979
Aug 29, 2025 3.83 3.85 3.76 3.80 3.80 1.06% 7,819