Deswell Industries Inc (DSWL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 5.48523206751 | 2.37 | 2.5599 | 2.28 | 8025 | 2.40508994 | CS |
| 4 | 0.04 | 1.62601626016 | 2.46 | 2.5599 | 2.17 | 11192 | 2.41472155 | CS |
| 12 | 0.32 | 14.6788990826 | 2.18 | 2.6 | 2.14 | 8381 | 2.3888327 | CS |
| 26 | 0 | 0 | 2.5 | 2.88 | 2.12 | 7693 | 2.41934071 | CS |
| 52 | -1.73 | -40.8983451537 | 4.23 | 5.2 | 2.12 | 7073 | 3.06580018 | CS |
| 156 | -0.18 | -6.71641791045 | 2.68 | 5.5999 | 2.0192 | 10943 | 3.26526006 | CS |
| 260 | 0 | 0 | 0 | 2.5599 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 2.5 | 0.06 | 2.46 | 2.46 | 2.5299999 | 2.45 | 4670 |
| 1726180500 | 2.44 | -0.11 | -4.31 | 2.4501 | 2.47 | 2.4 | 18143 |
| 1726094100 | 2.55 | 0.17 | 7.14 | 2.38 | 2.5599 | 2.38 | 24705 |
| 1726007700 | 2.38 | 0 | 0.00 | 2.44 | 2.44 | 2.38 | 369 |
| 1725921300 | 2.38 | -0 | -0.01 | 2.44 | 2.46 | 2.38 | 6693 |
| 1725662100 | 2.3803 | -0 | -0.20 | 2.39 | 2.4005 | 2.38 | 4722 |
| 1725575700 | 2.3849999 | 0.08 | 3.70 | 2.41 | 2.41 | 2.31 | 7202 |
| 1725489300 | 2.3 | 0.02 | 0.88 | 2.4 | 2.4 | 2.2801 | 4182 |
| 1725402900 | 2.2799999 | -0.09 | -3.59 | 2.38 | 2.4599 | 2.2799999 | 22664 |
| 1725057300 | 2.365 | -0.05 | -1.87 | 2.44 | 2.44 | 2.365 | 6616 |
| 1724970900 | 2.41 | 0.01 | 0.48 | 2.41 | 2.4498 | 2.41 | 2184 |
| 1724884500 | 2.3984 | -0.06 | -2.50 | 2.46 | 2.46 | 2.37 | 1646 |
| 1724798100 | 2.46 | -0.01 | -0.40 | 2.46 | 2.46 | 2.4301 | 4322 |
| 1724711700 | 2.47 | 0.02 | 0.82 | 2.48 | 2.52 | 2.45 | 10492 |
| 1724452500 | 2.45 | 0.02 | 0.83 | 2.36 | 2.4799 | 2.36 | 7434 |
| 1724366100 | 2.4299 | 0.04 | 1.67 | 2.36 | 2.45 | 2.36 | 3794 |
| 1724279700 | 2.39 | 0.04 | 1.49 | 2.35 | 2.41 | 2.35 | 3342 |
| 1724193300 | 2.355 | 0.02 | 1.07 | 2.31 | 2.38 | 2.31 | 8730 |
| 1724106900 | 2.33 | 0.02 | 0.87 | 2.31 | 2.33 | 2.3 | 12477 |
| 1723847700 | 2.31 | 0.05 | 2.21 | 2.382 | 2.382 | 2.3016 | 1541 |
| 1723761300 | 2.2599999 | -0.02 | -0.88 | 2.35 | 2.3501 | 2.2599999 | 8439 |
| 1723674900 | 2.2799999 | -0.04 | -1.72 | 2.27 | 2.3599 | 2.27 | 4385 |
| 1723588500 | 2.32 | -0.07 | -2.93 | 2.2999 | 2.3999 | 2.25 | 30756 |
| 1723502100 | 2.39 | 0.11 | 4.82 | 2.31 | 2.4099 | 2.3 | 4149 |
| 1723242900 | 2.2799999 | -0.02 | -0.87 | 2.4 | 2.4 | 2.2599999 | 6731 |
| 1723156500 | 2.3 | 0.01 | 0.44 | 2.33 | 2.33 | 2.3 | 1760 |
| 1723070100 | 2.29 | -0.05 | -2.11 | 2.29 | 2.34 | 2.2599999 | 7361 |
| 1722983700 | 2.3393 | 0.11 | 4.89 | 2.29 | 2.355 | 2.29 | 4906 |
| 1722897300 | 2.2302 | -0.19 | -7.84 | 2.43 | 2.43 | 2.22 | 33625 |
| 1722638100 | 2.42 | -0.06 | -2.42 | 2.46 | 2.5 | 2.42 | 13065 |
| 1722551700 | 2.48 | 0.01 | 0.40 | 2.5 | 2.5099 | 2.48 | 1353 |
| 1722465300 | 2.47 | -0.03 | -1.04 | 2.5099999 | 2.5099999 | 2.45 | 657 |
| 1722378900 | 2.496 | -0 | -0.16 | 2.5099999 | 2.5099999 | 2.44 | 8234 |
| 1722292500 | 2.5 | 0.08 | 3.31 | 2.47 | 2.5 | 2.43 | 4262 |
| 1722033300 | 2.42 | -0.08 | -3.20 | 2.5099999 | 2.5099999 | 2.42 | 12550 |
| 1721946900 | 2.5 | 0.04 | 1.63 | 2.5 | 2.5099999 | 2.5 | 5240 |
| 1721860500 | 2.46 | -0.03 | -1.20 | 2.49 | 2.5099999 | 2.46 | 2392 |
| 1721774100 | 2.49 | 0.04 | 1.63 | 2.45 | 2.49 | 2.45 | 4453 |
| 1721687700 | 2.45 | -0.02 | -0.81 | 2.5 | 2.5099999 | 2.45 | 15495 |
| 1721428500 | 2.47 | -0.01 | -0.40 | 2.49 | 2.49 | 2.47 | 1002 |
| 1721342100 | 2.48 | 0.04 | 1.64 | 2.49 | 2.49 | 2.42 | 5397 |
| 1721255700 | 2.44 | 0.06 | 2.52 | 2.39 | 2.44 | 2.39 | 11019 |
| 1721169300 | 2.38 | 0.04 | 1.71 | 2.35 | 2.45 | 2.34 | 23165 |
| 1721082900 | 2.34 | -0.06 | -2.50 | 2.35 | 2.3897 | 2.32 | 2913 |
| 1720823700 | 2.4 | -0.03 | -1.23 | 2.43 | 2.43 | 2.17 | 62886 |
| 1720737300 | 2.43 | -0.01 | -0.33 | 2.4299 | 2.4636 | 2.42 | 8995 |
| 1720650900 | 2.438 | 0.02 | 0.74 | 2.47 | 2.47 | 2.4 | 15313 |
| 1720564500 | 2.42 | -0.02 | -0.82 | 2.43 | 2.4699 | 2.42 | 3651 |
| 1720478100 | 2.44 | 0.04 | 1.67 | 2.5099999 | 2.5099999 | 2.44 | 2467 |
| 1720218900 | 2.4 | -0.13 | -5.14 | 2.45 | 2.5417 | 2.4 | 20986 |
| 1720040640 | 2.5299999 | 0.02 | 0.62 | 2.55 | 2.55 | 2.45 | 17174 |
| 1719959700 | 2.5144 | 0.03 | 1.38 | 2.48 | 2.55 | 2.46 | 44455 |
| 1719873300 | 2.4801 | 0 | 0.00 | 2.46 | 2.55 | 2.46 | 21427 |
| 1719614100 | 2.48 | -0.03 | -1.20 | 2.48 | 2.5299999 | 2.43 | 26921 |
| 1719527700 | 2.5099999 | 0.02 | 0.80 | 2.46 | 2.525 | 2.44 | 37913 |
| 1719441300 | 2.49 | 0.06 | 2.47 | 2.49 | 2.5007 | 2.49 | 13415 |
| 1719354900 | 2.43 | -0.05 | -2.02 | 2.49 | 2.49 | 2.43 | 5058 |
| 1719268500 | 2.48 | 0.03 | 1.22 | 2.48 | 2.54 | 2.37 | 4449 |
| 1719009300 | 2.4501 | 0 | 0.01 | 2.46 | 2.472 | 2.44 | 10485 |
| 1718922900 | 2.4499 | 0.1 | 4.25 | 2.4 | 2.49 | 2.4 | 39645 |
| 1718750100 | 2.35 | -0.05 | -1.88 | 2.3 | 2.35 | 2.3 | 1581 |
| 1718663700 | 2.395 | 0 | 0.00 | 2.36 | 2.395 | 2.36 | 186 |
| 1718404500 | 2.395 | 0.06 | 2.57 | 2.36 | 2.395 | 2.36 | 3613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
