Deswell Industries Inc. (DSWL)
NASDAQ: DSWL
· Real-Time Price · USD
3.13
-0.01 (-0.32%)
At close: Aug 14, 2025, 3:59 PM
3.12
-0.32%
After-hours: Aug 14, 2025, 04:04 PM EDT
DSWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 0.32% | 1,135 |
| Aug 13, 2025 | 3.09 | 3.15 | 3.07 | 3.14 | 3.14 | 2.95% | 5,812 |
| Aug 12, 2025 | 2.99 | 3.05 | 2.95 | 3.05 | 3.05 | 2.35% | 19,232 |
| Aug 11, 2025 | 2.96 | 3.03 | 2.79 | 2.98 | 2.98 | -0.33% | 18,939 |
| Aug 8, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 7,446 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.90 | 2.97 | 2.97 | -1.66% | 4,458 |
| Aug 6, 2025 | 3.00 | 3.03 | 3.00 | 3.02 | 3.02 | 0.67% | 3,844 |
| Aug 5, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -0.66% | 9,300 |
| Aug 4, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.72% | 12,918 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -2.65% | 8,640 |
| Jul 31, 2025 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | 0.33% | 3,528 |
| Jul 30, 2025 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -2.27% | 4,300 |
| Jul 29, 2025 | 3.00 | 3.08 | 2.98 | 3.08 | 3.08 | 3.01% | 15,525 |
| Jul 28, 2025 | 3.03 | 3.10 | 2.91 | 2.99 | 2.99 | -3.24% | 26,500 |
| Jul 25, 2025 | 3.08 | 3.11 | 3.05 | 3.09 | 3.09 | 1.64% | 8,132 |
| Jul 24, 2025 | 3.01 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 6,124 |
| Jul 23, 2025 | 3.17 | 3.18 | 3.00 | 3.05 | 3.05 | -2.56% | 29,497 |
| Jul 22, 2025 | 3.18 | 3.18 | 3.01 | 3.13 | 3.13 | -1.26% | 41,250 |
| Jul 21, 2025 | 2.89 | 3.38 | 2.89 | 3.17 | 3.17 | 10.45% | 99,820 |
| Jul 18, 2025 | 2.80 | 2.87 | 2.80 | 2.87 | 2.87 | 2.50% | 9,600 |