Free Trial

Deswell Industries (DSWL) Stock Chart & Stock Price History

→ RE: Your account status (From MarketBeat) (Ad)
Free DSWL Stock Alerts
$2.44
+0.02 (+0.83%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Deswell Industries Stock Price Performance

5 Day
Performance
-1.62%
1 Month
Performance
+5.65%
3 Month
Performance
+9.46%
6 Month
Performance
-5.08%
Year-To-Date
Performance
-8.24%
1 Year
Performance
-10.00%
Receive DSWL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Deswell Industries and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

DSWL Stock Chart for Tuesday, May, 28, 2024

DSWL Chart by TradingView

Deswell Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$2.41$2.41$2.49$2.415,200 shs$0.00
05/24/2024$2.47$2.41
-2.43%		$2.49$2.415,243 shs$0.00
05/23/2024$2.49$2.47
-0.80%		$2.48$2.471,122 shs$0.00
05/22/2024$2.45$2.49
+1.63%		$2.49$2.462,517 shs$0.00
05/21/2024$2.48$2.45
-1.21%		$2.52$2.452,141 shs$0.00
05/20/2024$2.44$2.48
+1.64%		$2.51$2.4421,135 shs$0.00
05/17/2024$2.40$2.44
+1.74%		$2.49$2.439,413 shs$0.00
05/16/2024$2.45$2.40
-2.11%		$2.43$2.383,894 shs$0.00
05/15/2024$2.43$2.45
+0.82%		$2.50$2.3531,034 shs$0.00
05/14/2024$2.38$2.43
+2.10%		$2.43$2.394,922 shs$0.00
05/13/2024$2.41$2.38
-1.24%		$2.42$2.313,855 shs$0.00
05/10/2024$2.34$2.33
-0.33%		$2.41$2.332,863 shs$37.14 million
05/09/2024$2.31$2.34
+1.20%		$2.45$2.3311,269 shs$37.27 million
05/08/2024$2.38$2.31
-2.95%		$2.38$2.311,789 shs$36.82 million
05/07/2024$2.42$2.38
-1.65%		$2.44$2.383,153 shs$0.00
05/06/2024$2.37$2.42
+2.17%		$2.42$2.3011,098 shs$0.00
05/03/2024$2.35$2.37
+0.80%		$2.37$2.301,675 shs$0.00
05/02/2024$2.40$2.35
-2.08%		$2.40$2.307,629 shs$0.00
05/01/2024$2.28$2.40
+5.26%		$2.44$2.3013,428 shs$0.00
04/30/2024$2.29$2.28
-0.51%		$2.28$2.25792 shs$0.00
04/29/2024$2.30$2.29
-0.36%		$2.31$2.255,512 shs$0.00
04/26/2024$2.33$2.30
-1.29%		$2.35$2.301,163 shs$0.00
04/25/2024$2.31$2.33
+0.87%		$2.34$2.313,418 shs$0.00
04/24/2024$2.28$2.31
+1.32%		$2.31$2.274,512 shs$0.00
04/23/2024$2.30$2.28
-0.87%		$2.30$2.259,003 shs$0.00
04/22/2024$2.25$2.30
+2.22%		$2.31$2.301,659 shs$0.00
04/19/2024$2.31$2.27
-1.73%		$2.31$2.25790 shs$0.00
04/18/2024$2.31$2.31$2.31$2.31956 shs$0.00
04/17/2024$2.31$2.31$2.31$2.25578 shs$0.00
04/16/2024$2.27$2.31
+1.76%		$2.31$2.25212 shs$0.00
04/15/2024$2.31$2.27
-1.73%		$2.31$2.2714,534 shs$0.00
04/12/2024$2.30$2.31
+0.65%		$2.31$2.254,323 shs$0.00
04/11/2024$2.26$2.30
+1.55%		$2.30$2.281,428 shs$0.00
04/10/2024$2.25$2.26
+0.44%		$2.27$2.26667 shs$0.00
04/09/2024$2.24$2.25
+0.45%		$2.31$2.243,221 shs$35.87 million
04/08/2024$2.24$2.24$2.24$2.245,894 shs$0.00
04/05/2024$2.24$2.24$2.24$2.202,374 shs$0.00
04/04/2024$2.22$2.24
+0.86%		$2.24$2.2212,052 shs$0.00
04/03/2024$2.20$2.22
+0.95%		$2.22$2.202,366 shs$0.00
04/02/2024$2.22$2.20
-0.90%		$2.22$2.202,731 shs$0.00
Three basic steps to building the Ultimate Dividend Portfolio. (Ad)

There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.

Click here to get them (for Free).
04/01/2024$2.24$2.22
-0.67%		$2.24$2.2012,671 shs$0.00
03/29/2024$2.24$2.24$2.28$2.234,406 shs$35.63 million
03/28/2024$2.24$2.24
-0.22%		$2.28$2.234,405 shs$0.00
03/27/2024$2.23$2.24
+0.45%		$2.24$2.237,218 shs$0.00
03/26/2024$2.24$2.23
-0.45%		$2.25$2.181,028 shs$0.00
03/25/2024$2.22$2.24
+0.90%		$2.30$2.237,253 shs$0.00
03/22/2024$2.24$2.22
-0.89%		$2.23$2.223,610 shs$0.00
03/21/2024$2.22$2.24
+0.90%		$2.24$2.156,096 shs$0.00
03/20/2024$2.22$2.22$2.25$2.1510,742 shs$0.00
03/19/2024$2.24$2.22
-0.89%		$2.26$2.2210,602 shs$0.00
03/18/2024$2.17$2.24
+3.23%		$2.25$2.1716,760 shs$0.00
03/15/2024$2.23$2.17
-2.69%		$2.23$2.164,389 shs$0.00
03/14/2024$2.27$2.23
-1.76%		$2.28$2.212,370 shs$0.00
03/13/2024$2.23$2.27
+1.80%		$2.30$2.1812,442 shs$0.00
03/12/2024$2.21$2.23
+0.90%		$2.24$2.174,473 shs$0.00
03/11/2024$2.19$2.21
+0.91%		$2.23$2.172,908 shs$0.00
03/08/2024$2.16$2.19
+1.39%		$2.24$2.1614,799 shs$0.00
03/07/2024$2.17$2.16
-0.46%		$2.22$2.1610,570 shs$0.00
03/06/2024$2.17$2.17$2.23$2.171,243 shs$0.00
03/05/2024$2.21$2.17
-1.81%		$2.24$2.179,382 shs$35.23 million
03/04/2024$2.17$2.21
+1.84%		$2.24$2.183,055 shs$0.00
03/01/2024$2.24$2.21
-1.34%		$2.29$2.154,894 shs$0.00
02/29/2024$2.22$2.24
+0.90%		$2.26$2.241,423 shs$0.00
02/28/2024$2.18$2.22
+1.83%		$2.22$2.20584 shs$0.00
02/27/2024$2.22$2.18
-1.80%		$2.33$2.185,964 shs$0.00

Related Companies:
This page (NASDAQ:DSWL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes