NasdaqGM - Nasdaq Real Time Price USD

Deswell Industries, Inc. (DSWL)

2.3200 +0.0100 (+0.43%)
As of 10:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.3101 2.3200 2.3100 2.3200 2.3200 1,209
Apr 24, 2024 2.2700 2.3100 2.2700 2.3100 2.3100 4,500
Apr 23, 2024 2.3000 2.3000 2.2500 2.2600 2.2600 9,000
Apr 22, 2024 2.3100 2.3100 2.3000 2.3000 2.3000 1,700
Apr 19, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 800
Apr 18, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 1,000
Apr 17, 2024 2.2500 2.3100 2.2500 2.3100 2.3100 600
Apr 16, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 200
Apr 15, 2024 2.3100 2.3100 2.2700 2.2700 2.2700 14,500
Apr 12, 2024 2.3100 2.3100 2.2500 2.3100 2.3100 4,300
Apr 11, 2024 2.2900 2.3000 2.2800 2.3000 2.3000 1,400
Apr 10, 2024 2.2700 2.2700 2.2600 2.2600 2.2600 700
Apr 9, 2024 2.2400 2.3100 2.2400 2.2500 2.2500 3,200
Apr 8, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 5,900
Apr 5, 2024 2.2000 2.2400 2.2000 2.2400 2.2400 2,400
Apr 4, 2024 2.2400 2.2400 2.2200 2.2300 2.2300 12,100
Apr 3, 2024 2.2000 2.2200 2.2000 2.2200 2.2200 2,400
Apr 2, 2024 2.2200 2.2200 2.2000 2.2000 2.2000 2,700
Apr 1, 2024 2.2300 2.2400 2.2000 2.2200 2.2200 12,700
Mar 28, 2024 2.2800 2.2800 2.2300 2.2400 2.2400 4,400
Mar 27, 2024 2.2300 2.2400 2.2300 2.2400 2.2400 7,200
Mar 26, 2024 2.2500 2.2500 2.1800 2.2300 2.2300 1,000
Mar 25, 2024 2.3000 2.3000 2.2300 2.2500 2.2500 7,300
Mar 22, 2024 2.2300 2.2300 2.2200 2.2200 2.2200 3,600
Mar 21, 2024 2.2000 2.2400 2.1800 2.2200 2.2200 6,100
Mar 20, 2024 2.1900 2.2500 2.1400 2.2200 2.2200 10,700
Mar 19, 2024 2.2300 2.2600 2.2000 2.2000 2.2000 10,600
Mar 18, 2024 2.2100 2.2500 2.1700 2.2400 2.2400 16,800
Mar 15, 2024 2.2300 2.2300 2.1600 2.1700 2.1700 4,400
Mar 14, 2024 2.2700 2.2700 2.1900 2.2100 2.2100 2,400
Mar 13, 2024 2.1700 2.3200 2.1700 2.2700 2.2700 12,500
Mar 12, 2024 2.2400 2.2400 2.1700 2.2300 2.2300 4,500
Mar 11, 2024 2.1700 2.2300 2.1700 2.2100 2.2100 2,900
Mar 8, 2024 2.2300 2.2400 2.1600 2.1900 2.1900 14,800
Mar 7, 2024 2.1700 2.2200 2.1600 2.1700 2.1700 10,600
Mar 6, 2024 2.1700 2.2300 2.1700 2.1700 2.1700 1,200
Mar 5, 2024 2.2400 2.2400 2.1700 2.1700 2.1700 9,400
Mar 4, 2024 2.2100 2.2400 2.1800 2.2100 2.2100 3,000
Mar 1, 2024 2.2900 2.2900 2.1500 2.1700 2.1700 4,900
Feb 29, 2024 2.2600 2.2600 2.2400 2.2400 2.2400 1,500
Feb 28, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 600
Feb 27, 2024 2.3300 2.3300 2.1800 2.1800 2.1800 6,000
Feb 26, 2024 2.1700 2.3100 2.1700 2.2200 2.2200 9,500
Feb 23, 2024 2.2100 2.2100 2.1600 2.1800 2.1800 3,100
Feb 22, 2024 2.2400 2.2800 2.2100 2.2100 2.2100 7,200
Feb 21, 2024 2.2700 2.3300 2.2300 2.2300 2.2300 5,000
Feb 20, 2024 2.2400 2.3000 2.2300 2.2300 2.2300 6,000
Feb 16, 2024 2.2700 2.3200 2.2200 2.2400 2.2400 16,100
Feb 15, 2024 2.2800 2.3300 2.2200 2.2700 2.2700 12,900
Feb 14, 2024 2.3000 2.3400 2.2700 2.2700 2.2700 10,700
Feb 13, 2024 2.3300 2.3400 2.3000 2.3100 2.3100 11,600
Feb 12, 2024 2.3100 2.4100 2.3100 2.3200 2.3200 7,000
Feb 9, 2024 2.3500 2.3500 2.3200 2.3200 2.3200 1,300
Feb 8, 2024 2.3500 2.4000 2.3300 2.3600 2.3600 11,500
Feb 7, 2024 2.3800 2.3900 2.3300 2.3400 2.3400 3,500
Feb 6, 2024 2.3100 2.3600 2.3000 2.3100 2.3100 2,800
Feb 5, 2024 2.3500 2.3600 2.3000 2.3000 2.3000 4,900
Feb 2, 2024 2.3500 2.3600 2.3100 2.3100 2.3100 3,800
Feb 1, 2024 2.3700 2.4700 2.3300 2.3300 2.3300 26,300
Jan 31, 2024 2.5400 2.5400 2.3500 2.3700 2.3700 42,700
Jan 30, 2024 2.5800 2.5800 2.5200 2.5200 2.5200 7,400
Jan 29, 2024 2.5000 2.5000 2.4800 2.4800 2.4800 3,900
Jan 26, 2024 2.5100 2.5200 2.5000 2.5200 2.5200 2,300
Jan 25, 2024 2.5400 2.5800 2.5000 2.5200 2.5200 10,300
Jan 24, 2024 2.5700 2.5800 2.5300 2.5300 2.5300 2,600
Jan 23, 2024 2.5300 2.5300 2.5200 2.5300 2.5300 2,600
Jan 22, 2024 2.5600 2.5800 2.5600 2.5800 2.5800 1,200
Jan 19, 2024 2.5200 2.5300 2.4800 2.4800 2.4800 40,900
Jan 18, 2024 2.5500 2.5700 2.5200 2.5700 2.5700 2,500
Jan 17, 2024 2.5700 2.5700 2.5200 2.5200 2.5200 400
Jan 16, 2024 2.5600 2.5600 2.5200 2.5500 2.5500 2,400
Jan 12, 2024 2.5700 2.5900 2.5600 2.5600 2.5600 3,900
Jan 11, 2024 2.5700 2.6200 2.5700 2.5700 2.5700 8,600
Jan 10, 2024 2.5800 2.6200 2.5800 2.5900 2.5900 2,300
Jan 9, 2024 2.5900 2.6300 2.5000 2.6300 2.6300 6,000
Jan 8, 2024 2.6300 2.6300 2.5900 2.6000 2.6000 15,000
Jan 5, 2024 2.6200 2.6200 2.5800 2.5800 2.5800 3,000
Jan 4, 2024 2.6200 2.6300 2.6100 2.6100 2.6100 4,900
Jan 3, 2024 2.6900 2.6900 2.5700 2.5700 2.5700 16,500
Jan 2, 2024 2.6500 2.6900 2.6500 2.6600 2.6600 9,900
Dec 29, 2023 2.6000 2.6500 2.5500 2.6500 2.6500 1,600
Dec 28, 2023 2.6100 2.6400 2.6000 2.6200 2.6200 7,600
Dec 27, 2023 2.6000 2.6000 2.5300 2.5900 2.5900 20,000
Dec 26, 2023 2.6500 2.6500 2.5400 2.5500 2.5500 11,800
Dec 22, 2023 2.6900 2.6900 2.6100 2.6500 2.6500 22,500
Dec 21, 2023 2.6700 2.6700 2.5400 2.5400 2.5400 8,900
Dec 20, 2023 2.5400 2.6600 2.5400 2.6600 2.6600 1,300
Dec 19, 2023 2.6800 2.6800 2.5100 2.5300 2.5300 8,000
Dec 18, 2023 2.6700 2.6900 2.6700 2.6800 2.6800 4,800
Dec 15, 2023 2.6900 2.6900 2.6500 2.6700 2.6700 3,400
Dec 14, 2023 2.6500 2.6900 2.6500 2.6900 2.6900 3,900
Dec 13, 2023 2.5200 2.6500 2.5200 2.6500 2.6500 2,700
Dec 12, 2023 2.5800 2.7000 2.5500 2.6900 2.6900 4,100
Dec 11, 2023 2.5100 2.5100 2.5100 2.5100 2.5100 300
Dec 8, 2023 2.5000 2.5600 2.5000 2.5600 2.5600 700
Dec 7, 2023 2.5500 2.5600 2.5400 2.5600 2.5600 800
Dec 6, 2023 2.7300 2.7300 2.6000 2.6000 2.6000 1,100
Dec 5, 2023 2.7700 2.7700 2.6600 2.7400 2.7400 4,100
Dec 4, 2023 2.6300 2.7500 2.4600 2.7300 2.7300 10,600
Dec 1, 2023 2.6200 2.6700 2.4900 2.6300 2.6300 14,600
Nov 30, 2023 0.1000 Dividend
Nov 30, 2023 2.5600 2.6100 2.5600 2.6100 2.6100 11,100
Nov 29, 2023 2.7000 2.8700 2.7000 2.8200 2.7200 40,100
Nov 28, 2023 2.6700 2.8800 2.5600 2.5600 2.4692 48,300
Nov 27, 2023 2.5900 2.7400 2.5900 2.6900 2.5946 4,500
Nov 24, 2023 2.6400 2.7100 2.6400 2.7100 2.6139 8,700
Nov 22, 2023 2.5500 2.6800 2.5500 2.6400 2.5464 7,100
Nov 21, 2023 2.6600 2.6700 2.6500 2.6500 2.5560 2,500
Nov 20, 2023 2.6400 2.7600 2.5600 2.6600 2.5657 19,900
Nov 17, 2023 2.3700 2.5600 2.3700 2.5500 2.4596 16,600
Nov 16, 2023 2.4000 2.4000 2.3700 2.3700 2.2860 900
Nov 15, 2023 2.3700 2.4900 2.3700 2.4500 2.3631 6,100
Nov 14, 2023 2.4200 2.4700 2.3500 2.4000 2.3149 2,600
Nov 13, 2023 2.4800 2.4800 2.3200 2.4300 2.3438 6,700
Nov 10, 2023 2.2600 2.4300 2.2300 2.2300 2.1509 1,100
Nov 9, 2023 2.2300 2.2300 2.2300 2.2300 2.1509 200
Nov 8, 2023 2.2100 2.2100 2.2100 2.2100 2.1316 200
Nov 7, 2023 2.2900 2.4900 2.2100 2.3000 2.2184 40,200
Nov 6, 2023 2.2100 2.2200 2.1200 2.1900 2.1123 13,200
Nov 3, 2023 2.3000 2.3400 2.2200 2.2300 2.1509 3,400
Nov 2, 2023 2.3000 2.3000 2.2200 2.3000 2.2184 11,200
Nov 1, 2023 2.2300 2.2300 2.2300 2.2300 2.1509 500
Oct 31, 2023 2.2400 2.2700 2.2100 2.2100 2.1316 5,400
Oct 30, 2023 2.2200 2.2200 2.2200 2.2200 2.1413 200
Oct 27, 2023 2.2700 2.2700 2.2600 2.2600 2.1799 1,600
Oct 26, 2023 2.2600 2.2600 2.2400 2.2400 2.1606 4,600
Oct 25, 2023 2.2600 2.2600 2.2400 2.2400 2.1606 1,300
Oct 24, 2023 2.2700 2.2700 2.2700 2.2700 2.1895 200
Oct 23, 2023 2.2600 2.2600 2.2600 2.2600 2.1799 300
Oct 20, 2023 2.2600 2.3100 2.2600 2.3100 2.2281 8,900
Oct 19, 2023 2.3100 2.3100 2.3000 2.3000 2.2184 1,400
Oct 18, 2023 2.2700 2.2700 2.2700 2.2700 2.1895 200
Oct 17, 2023 2.3300 2.3300 2.3300 2.3300 2.2474 600
Oct 16, 2023 2.2700 2.2700 2.2700 2.2700 2.1895 -
Oct 13, 2023 2.2700 2.2700 2.2700 2.2700 2.1895 200
Oct 12, 2023 2.3000 2.3000 2.2700 2.2700 2.1895 400
Oct 11, 2023 2.2600 2.3800 2.2500 2.2600 2.1799 3,200
Oct 10, 2023 2.3900 2.3900 2.3900 2.3900 2.3052 -
Oct 9, 2023 2.3000 2.3900 2.2800 2.3900 2.3052 10,200
Oct 6, 2023 2.4700 2.4700 2.3500 2.3500 2.2667 600
Oct 5, 2023 2.3300 2.3300 2.3300 2.3300 2.2474 -
Oct 4, 2023 2.3300 2.3300 2.3300 2.3300 2.2474 400
Oct 3, 2023 2.3400 2.3700 2.3200 2.3300 2.2474 2,200
Oct 2, 2023 2.3600 2.3600 2.3300 2.3300 2.2474 700
Sep 29, 2023 2.3700 2.3700 2.3700 2.3700 2.2860 300
Sep 28, 2023 2.3500 2.5000 2.3500 2.3700 2.2860 14,700
Sep 27, 2023 2.3800 2.3800 2.3400 2.3500 2.2667 4,600
Sep 26, 2023 2.3100 2.3200 2.3100 2.3200 2.2377 500
Sep 25, 2023 2.3100 2.3200 2.3100 2.3200 2.2377 800
Sep 22, 2023 2.3100 2.3100 2.3100 2.3100 2.2281 400
Sep 21, 2023 2.3100 2.4400 2.3100 2.3200 2.2377 1,000
Sep 20, 2023 2.6600 2.6600 2.4400 2.4400 2.3535 1,400
Sep 19, 2023 2.4100 2.5400 2.2800 2.3800 2.2956 14,100
Sep 18, 2023 2.5000 2.5000 2.4400 2.4500 2.3631 21,700
Sep 15, 2023 2.5000 2.5000 2.5000 2.5000 2.4113 -
Sep 14, 2023 2.5000 2.5000 2.5000 2.5000 2.4113 500
Sep 13, 2023 2.5000 2.6300 2.5000 2.5000 2.4113 2,500
Sep 12, 2023 2.5600 2.5600 2.5600 2.5600 2.4692 -
Sep 11, 2023 2.5000 2.6700 2.5000 2.5600 2.4692 1,700
Sep 8, 2023 2.5000 2.5200 2.5000 2.5000 2.4113 800
Sep 7, 2023 2.5000 2.5000 2.5000 2.5000 2.4113 1,100
Sep 6, 2023 2.5500 2.5800 2.4600 2.4600 2.3728 3,000
Sep 5, 2023 2.4900 2.5000 2.4900 2.5000 2.4113 800
Sep 1, 2023 2.5000 2.5000 2.5000 2.5000 2.4113 -
Aug 31, 2023 2.5100 2.5100 2.5000 2.5000 2.4113 600
Aug 30, 2023 2.5800 2.5800 2.5800 2.5800 2.4885 600
Aug 29, 2023 2.4800 2.6400 2.4800 2.5000 2.4113 2,600
Aug 28, 2023 2.4700 2.5400 2.4700 2.4900 2.4017 10,300
Aug 25, 2023 2.4700 2.5000 2.4700 2.5000 2.4113 700
Aug 24, 2023 2.5200 2.5200 2.4800 2.4800 2.3921 1,300
Aug 23, 2023 2.5000 2.5200 2.5000 2.5100 2.4210 1,300
Aug 22, 2023 2.5000 2.5100 2.4800 2.5000 2.4113 15,900
Aug 21, 2023 2.5000 2.5400 2.5000 2.5300 2.4403 900
Aug 18, 2023 2.4600 2.6000 2.4600 2.5200 2.4306 4,000
Aug 17, 2023 2.5000 2.5000 2.4600 2.4600 2.3728 1,100
Aug 16, 2023 2.5000 2.5100 2.5000 2.5100 2.4210 1,500
Aug 15, 2023 2.4800 2.5400 2.4800 2.5400 2.4499 900
Aug 14, 2023 2.5400 2.5500 2.4600 2.4600 2.3728 5,700
Aug 11, 2023 2.4800 2.5200 2.4700 2.5200 2.4306 9,900
Aug 10, 2023 2.4600 2.5400 2.4600 2.5400 2.4499 700
Aug 9, 2023 2.5500 2.5500 2.4500 2.4500 2.3631 5,700
Aug 8, 2023 2.4700 2.5200 2.4500 2.4500 2.3631 12,500
Aug 7, 2023 2.4600 2.4800 2.4600 2.4600 2.3728 6,400
Aug 4, 2023 2.4900 2.5000 2.4700 2.4900 2.4017 3,300
Aug 3, 2023 2.5800 2.5800 2.4800 2.4800 2.3921 2,400
Aug 2, 2023 2.5200 2.5600 2.5100 2.5600 2.4692 8,300
Aug 1, 2023 2.6400 2.6400 2.5400 2.5700 2.4789 1,900
Jul 31, 2023 2.5200 2.6600 2.5200 2.5700 2.4789 13,200
Jul 28, 2023 2.5500 2.6700 2.5500 2.5600 2.4692 4,800
Jul 27, 2023 2.5400 2.6000 2.5300 2.5500 2.4596 3,300
Jul 26, 2023 2.5300 2.5800 2.5300 2.5800 2.4885 1,900
Jul 25, 2023 2.5800 2.5800 2.5700 2.5700 2.4789 2,700
Jul 24, 2023 2.6400 2.6400 2.5800 2.5800 2.4885 1,600
Jul 21, 2023 2.5800 2.6500 2.5800 2.5800 2.4885 18,800
Jul 20, 2023 2.6000 2.6400 2.5800 2.5800 2.4885 6,800
Jul 19, 2023 2.6100 2.6100 2.5800 2.6000 2.5078 4,400
Jul 18, 2023 2.6900 2.6900 2.5800 2.6300 2.5367 8,200
Jul 17, 2023 2.6000 2.6900 2.5800 2.6900 2.5946 10,200
Jul 14, 2023 2.6600 2.6600 2.6100 2.6500 2.5560 700
Jul 13, 2023 2.5900 2.6800 2.5900 2.6800 2.5850 1,800
Jul 12, 2023 2.5900 2.6400 2.5800 2.5800 2.4885 7,700
Jul 11, 2023 2.6000 2.6300 2.5800 2.5800 2.4885 2,300
Jul 10, 2023 2.6200 2.6200 2.6200 2.6200 2.5271 1,100
Jul 7, 2023 2.6600 2.7300 2.6200 2.6500 2.5560 2,000
Jul 6, 2023 2.6000 2.6000 2.5800 2.5800 2.4885 1,800
Jul 5, 2023 2.7300 2.7300 2.5200 2.5800 2.4885 14,800
Jul 3, 2023 0.1000 Dividend
Jul 3, 2023 2.7400 2.7400 2.6900 2.7300 2.6332 2,100
Jun 30, 2023 2.8800 2.8800 2.6600 2.7300 2.5367 29,600
Jun 29, 2023 2.6900 2.7700 2.6900 2.7700 2.5739 6,500
Jun 28, 2023 2.7400 2.7400 2.6800 2.7400 2.5460 4,400
Jun 27, 2023 2.7200 2.7500 2.6800 2.7500 2.5553 6,000
Jun 26, 2023 2.7200 2.7500 2.6900 2.6900 2.4996 800
Jun 23, 2023 2.6600 2.6800 2.6600 2.6800 2.4903 700
Jun 22, 2023 2.7000 2.7000 2.7000 2.7000 2.5089 600
Jun 21, 2023 2.7400 2.7400 2.7400 2.7400 2.5460 100
Jun 20, 2023 2.6800 2.7500 2.6700 2.7100 2.5182 3,400
Jun 16, 2023 2.7300 2.7300 2.6600 2.6800 2.4903 2,300
Jun 15, 2023 2.7000 2.7300 2.6700 2.7000 2.5089 1,200
Jun 14, 2023 2.6900 2.6900 2.6900 2.6900 2.4996 1,100
Jun 13, 2023 2.6800 2.7000 2.6500 2.7000 2.5089 4,900
Jun 12, 2023 2.7500 2.7500 2.6500 2.7200 2.5274 11,900
Jun 9, 2023 2.7300 2.7300 2.7300 2.7300 2.5367 700
Jun 8, 2023 2.8200 2.8200 2.6600 2.6600 2.4717 900
Jun 7, 2023 2.6700 2.8400 2.6700 2.8400 2.6390 700
Jun 6, 2023 2.6600 2.7100 2.6500 2.6800 2.4903 15,600
Jun 5, 2023 2.8800 2.8800 2.6600 2.7000 2.5089 4,000
Jun 2, 2023 2.6500 2.6500 2.6500 2.6500 2.4624 1,000
Jun 1, 2023 2.6800 2.7600 2.6500 2.6500 2.4624 4,600
May 31, 2023 2.6600 2.7900 2.6600 2.6600 2.4717 900
May 30, 2023 2.7100 2.8900 2.6600 2.6600 2.4717 3,800
May 26, 2023 2.8600 2.8600 2.7000 2.7000 2.5089 1,100
May 25, 2023 2.6700 2.7100 2.6700 2.7100 2.5182 600
May 24, 2023 2.6700 2.7100 2.6600 2.6600 2.4717 2,500
May 23, 2023 2.6700 2.6700 2.6700 2.6700 2.4810 300
May 22, 2023 2.7100 2.7200 2.6800 2.6800 2.4903 1,500
May 19, 2023 2.7000 2.7600 2.7000 2.7600 2.5646 900
May 18, 2023 2.6900 2.6900 2.6900 2.6900 2.4996 300
May 17, 2023 2.6500 2.6600 2.6500 2.6600 2.4717 1,500
May 16, 2023 2.6500 2.7300 2.6500 2.7300 2.5367 700
May 15, 2023 2.7500 2.7500 2.6500 2.6600 2.4717 2,300
May 12, 2023 2.6700 2.7800 2.6700 2.7800 2.5832 700
May 11, 2023 2.6600 2.7200 2.6600 2.6800 2.4903 2,700
May 10, 2023 2.6600 2.6600 2.6600 2.6600 2.4717 3,000
May 9, 2023 2.6700 2.7300 2.6600 2.6700 2.4810 1,200
May 8, 2023 2.7500 2.7700 2.6600 2.7600 2.5646 8,000
May 5, 2023 2.8200 2.8200 2.6600 2.7100 2.5182 1,400
May 4, 2023 2.7200 2.7200 2.7200 2.7200 2.5274 300
May 3, 2023 2.7000 2.7200 2.7000 2.7200 2.5274 500
May 2, 2023 2.8200 2.8300 2.6800 2.7400 2.5460 5,900
May 1, 2023 2.6800 2.8200 2.6800 2.8100 2.6111 9,300
Apr 28, 2023 2.6800 2.6800 2.6500 2.6500 2.4624 1,000
Apr 27, 2023 2.6500 2.6500 2.6500 2.6500 2.4624 100
Apr 26, 2023 2.6800 2.6800 2.6500 2.6500 2.4624 6,400
Apr 25, 2023 2.6800 2.6800 2.6500 2.6500 2.4624 9,500

Related Tickers

ZTSTF ZTEST Electronics Inc.
0.2200
0.00%
 
INRD Inrad Optics, Inc.
1.0700
0.00%
 
HLRTF Hillcrest Energy Technologies Ltd.
0.1923
+4.06%
 
LGL The LGL Group, Inc.
5.80
+1.75%
 
BN2.SI Valuetronics Holdings Limited
0.5800
+0.87%
 
AAIRF American Aires Inc.
0.7546
0.00%
 
SG.MI SAES Getters S.p.A.
38.35
0.00%
 
MTEK Maris-Tech Ltd.
1.5000
-1.96%
 
VIAO VIA optronics AG
0.2231
-4.25%
 
LPTH LightPath Technologies, Inc.
1.4500
-0.68%