ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DSWL Deswell Industries Inc

2.2391
-0.0009 (-0.04%)
Last Updated: 13:47:13
Delayed by 15 minutes

DSWL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 2.24 0.01 0.45% 2.25 2.25 2.23 7,218
Mar 26 2024 2.23 -0.02 -0.89% 2.28 2.28 2.18 1,028
Mar 25 2024 2.25 0.03 1.35% 2.30 2.3036 2.23 7,253
Mar 22 2024 2.22 0.00 0.00% 2.22 2.2312 2.22 3,610
Mar 21 2024 2.22 0.00 0.08% 2.15 2.24 2.15 6,096
Mar 20 2024 2.2183 0.02 0.83% 2.22 2.25 2.14 10,742
Mar 19 2024 2.20 -0.04 -1.57% 2.23 2.2599 2.20 10,591
Mar 18 2024 2.235 0.07 3.00% 2.21 2.2492 2.1701 16,760
Mar 15 2024 2.17 -0.04 -1.71% 2.22 2.22 2.16 3,877
Mar 14 2024 2.2077 -0.06 -2.74% 2.28 2.28 2.19 2,370
Mar 13 2024 2.27 0.04 1.80% 2.18 2.3191 2.17 12,452
Mar 12 2024 2.2299 0.02 1.13% 2.24 2.24 2.17 4,476
Mar 11 2024 2.205 0.02 0.68% 2.17 2.23 2.17 2,908
Mar 08 2024 2.19 0.02 1.15% 2.23 2.24 2.16 14,799
Mar 07 2024 2.165 -0.01 -0.23% 2.17 2.221 2.16 10,570
Mar 06 2024 2.17 -0.01 -0.23% 2.17 2.2292 2.17 1,243
Mar 05 2024 2.175 -0.04 -1.58% 2.24 2.24 2.17 9,382
Mar 04 2024 2.21 0.04 1.84% 2.24 2.24 2.18 3,055
Mar 01 2024 2.17 -0.07 -3.13% 2.29 2.29 2.1501 4,894
Feb 29 2024 2.24 0.04 1.82% 2.21 2.2631 2.21 1,473
Feb 28 2024 2.20 0.02 0.92% 2.21 2.21 2.18 584
Feb 27 2024 2.18 -0.04 -1.80% 2.33 2.33 2.18 5,966
Feb 26 2024 2.22 0.04 1.83% 2.17 2.31 2.17 9,464
Feb 23 2024 2.18 -0.03 -1.36% 2.25 2.25 2.16 3,117
Feb 22 2024 2.21 -0.02 -0.90% 2.24 2.28 2.21 7,193
Feb 21 2024 2.23 0.00 0.00% 2.24 2.328 2.23 5,013
Feb 20 2024 2.23 -0.01 -0.45% 2.24 2.33 2.23 5,957
Feb 16 2024 2.24 -0.03 -1.32% 2.26 2.32 2.22 16,065
Feb 15 2024 2.27 0.00 0.00% 2.27 2.33 2.22 12,904
Feb 14 2024 2.27 -0.04 -1.73% 2.38 2.38 2.27 10,738
Feb 13 2024 2.31 -0.01 -0.43% 2.33 2.3377 2.30 11,582
Feb 12 2024 2.32 0.00 0.00% 2.31 2.41 2.31 7,041
Feb 09 2024 2.32 -0.04 -1.69% 2.36 2.42 2.32 1,286
Feb 08 2024 2.36 0.02 0.85% 2.39 2.4002 2.33 11,478
Feb 07 2024 2.34 0.03 1.30% 2.30 2.39 2.30 3,499
Feb 06 2024 2.31 0.01 0.43% 2.31 2.36 2.30 2,771
Feb 05 2024 2.30 -0.01 -0.44% 2.35 2.36 2.30 4,853
Feb 02 2024 2.3101 -0.02 -0.85% 2.34 2.36 2.3101 3,774
Feb 01 2024 2.33 -0.04 -1.69% 2.38 2.4658 2.33 26,344
Jan 31 2024 2.37 -0.15 -5.77% 2.56 2.56 2.35 42,544
Jan 30 2024 2.515 0.04 1.41% 2.56 2.58 2.515 7,351
Jan 29 2024 2.48 -0.04 -1.59% 2.50 2.50 2.48 3,920
Jan 26 2024 2.52 0.00 0.00% 2.51 2.52 2.50 2,321
Jan 25 2024 2.52 -0.01 -0.40% 2.54 2.58 2.50 10,288
Jan 24 2024 2.53 0.00 -0.18% 2.54 2.5798 2.53 2,557
Jan 23 2024 2.5346 -0.05 -1.76% 2.58 2.58 2.51 2,592
Jan 22 2024 2.58 0.10 4.03% 2.56 2.58 2.555 1,247
Jan 19 2024 2.48 -0.09 -3.50% 2.54 2.54 2.48 40,922
Jan 18 2024 2.57 0.05 1.98% 2.57 2.57 2.52 2,477
Jan 17 2024 2.5201 -0.03 -1.17% 2.57 2.57 2.5201 405
Jan 16 2024 2.55 -0.01 -0.39% 2.56 2.56 2.52 2,412
Jan 12 2024 2.56 -0.01 -0.39% 2.57 2.5881 2.56 3,881
Jan 11 2024 2.57 -0.02 -0.78% 2.59 2.6246 2.57 8,557
Jan 10 2024 2.5901 -0.04 -1.48% 2.56 2.6244 2.56 2,266
Jan 09 2024 2.629 0.03 1.11% 2.59 2.629 2.5019 6,048
Jan 08 2024 2.6002 0.02 0.78% 2.64 2.64 2.59 14,969
Jan 05 2024 2.58 -0.03 -1.15% 2.65 2.65 2.58 3,038
Jan 04 2024 2.61 0.04 1.56% 2.66 2.66 2.61 4,889
Jan 03 2024 2.57 -0.09 -3.38% 2.69 2.69 2.57 16,475
Jan 02 2024 2.66 0.01 0.45% 2.65 2.69 2.65 9,919
Dec 29 2023 2.6481 0.03 1.07% 2.66 2.66 2.55 1,576

Your Recent History

Delayed Upgrade Clock