Dark

DSWL
Deswell Industries Inc
stock NASDAQ

At Close

Aug 14, 2026

3.14USD+0.641%(+0.02)4,641

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:05:30 AM EDT

3.20USD+2.564%(+0.08)1,498

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	3.12000	3.171500	3.12000	3.140000	+0.641%	4,641	0.000%
2026-08-13	3.22000	3.280000	3.12000	3.120000	-2.194%	13,564	+0.641%
2026-08-12	3.25000	3.289900	3.18000	3.190000	-3.333%	13,788	-1.567%
2026-08-11	3.18000	3.330000	3.18000	3.300000	+2.167%	11,977	-4.848%
2026-08-10	3.31000	3.326000	3.20010	3.230000	-1.524%	8,548	-2.786%
2026-08-07	3.29000	3.340000	3.26000	3.280000	-0.152%	6,160	-4.268%
2026-08-06	3.25000	3.350000	3.24000	3.285000	+0.717%	3,551	-4.414%
2026-08-05	3.33850	3.338500	3.25000	3.261600	-0.409%	2,681	-3.728%
2026-08-04	3.28000	3.310000	3.23000	3.275000	+1.708%	6,939	-4.122%
2026-08-03	3.21000	3.250000	3.15850	3.220000	-0.923%	4,121	-2.484%
2026-07-31	3.21000	3.290000	3.15000	3.250000	+0.154%	4,623	-3.385%
2026-07-30	3.25000	3.288600	3.11170	3.245000	+0.464%	12,345	-3.236%
2026-07-29	3.48000	3.560000	3.12000	3.230000	-5.831%	37,893	-2.786%
2026-07-28	3.43000	3.430000	3.43000	3.430000	+1.329%	1,122	-8.455%
2026-07-27	3.48000	3.489200	3.35000	3.385000	-2.730%	21,357	-7.238%
2026-07-24	3.51000	3.620000	3.38000	3.480000	-4.132%	4,024	-9.770%
2026-07-23	3.69000	3.690000	3.38270	3.630000	+0.276%	3,301	-13.499%
2026-07-22	3.66500	3.710000	3.62000	3.620000	+1.685%	3,926	-13.260%
2026-07-21	3.63000	3.630000	3.55000	3.560000	-0.280%	6,602	-11.798%
2026-07-20	3.58000	3.630000	3.55010	3.570000	-0.279%	4,582	-12.045%
2026-07-17	3.61000	3.750000	3.56000	3.580000	-0.831%	11,240	-12.291%
2026-07-16	3.51000	3.644000	3.50000	3.610000	+4.942%	16,877	-13.019%
2026-07-15	3.56000	3.560000	3.44000	3.440000	-0.578%	10,263	-8.721%
2026-07-14	3.58000	3.640000	3.44900	3.460000	-3.352%	7,851	-9.249%
2026-07-13	3.54000	3.700000	3.50790	3.580000	+0.562%	9,462	-12.291%
2026-07-10	3.43727	3.690000	3.43727	3.560000	+4.399%	32,684	-11.798%
2026-07-09	3.47000	3.481000	3.40000	3.410000	+0.294%	4,468	-7.918%
2026-07-08	3.46000	3.460000	3.40000	3.400000	-0.293%	13,173	-7.647%
2026-07-07	3.45850	3.458500	3.41000	3.410000	-1.445%	6,565	-7.918%
2026-07-06	3.49000	3.560000	3.42000	3.460000	+0.875%	13,340	-9.249%
2026-07-02	3.56000	3.710000	3.41000	3.430000	-11.370%	39,016	-8.455%
2026-07-01	3.93000	3.990000	3.81000	3.870000	-0.769%	64,103	-18.863%
2026-06-30	3.85000	3.980000	3.85000	3.900000	-2.010%	24,512	-19.487%
2026-06-29	3.76000	3.980000	3.76000	3.980000	+5.570%	57,574	-21.106%
2026-06-26	3.68000	3.830000	3.67000	3.770000	+2.725%	9,395	-16.711%
2026-06-25	3.79000	3.820000	3.66000	3.670000	-5.412%	20,235	-14.441%
2026-06-24	3.70000	3.880000	3.66000	3.880000	+5.578%	42,795	-19.072%
2026-06-23	3.65000	3.750000	3.65000	3.675000	+0.685%	10,008	-14.558%
2026-06-22	3.61000	3.750000	3.61000	3.650000	-1.508%	24,373	-13.973%
2026-06-18	3.61000	3.739300	3.61000	3.705900	+5.581%	18,412	-15.270%
2026-06-17	3.45000	3.599900	3.44000	3.510000	+6.042%	33,098	-10.541%
2026-06-16	3.28000	3.430000	3.28000	3.310000	+0.915%	8,534	-5.136%
2026-06-15	3.29000	3.300000	3.24000	3.280000	+0.613%	13,121	-4.268%
2026-06-12	3.24320	3.290000	3.24320	3.260000	-0.306%	5,661	-3.681%
2026-06-11	3.23500	3.270000	3.21000	3.270000	+0.304%	5,264	-3.976%
2026-06-10	3.25000	3.360000	3.25000	3.260100	+0.157%	6,526	-3.684%
2026-06-09	3.23500	3.260000	3.23500	3.255000	+0.774%	6,882	-3.533%
2026-06-08	3.26000	3.300000	3.23000	3.230000	-1.223%	3,952	-2.786%
2026-06-05	3.48800	3.488000	3.27000	3.270000	-1.208%	3,556	-3.976%
2026-06-04	3.39000	3.440000	3.29000	3.310000	-1.194%	16,727	-5.136%
2026-06-03	3.25000	3.360000	3.25000	3.350000	+2.603%	3,442	-6.269%
2026-06-02	3.31000	3.400000	3.25200	3.265000	-0.153%	2,737	-3.828%
2026-06-01	3.33000	3.378800	3.27000	3.270000	-2.388%	4,409	-3.976%
2026-05-29	3.47000	3.470000	3.35000	3.350000	-0.888%	3,757	-6.269%
2026-05-28	3.41500	3.449900	3.34000	3.380000	-2.312%	4,633	-7.101%
2026-05-27	3.46000	3.525800	3.46000	3.460000	-0.288%	4,787	-9.249%
2026-05-26	3.45000	3.500000	3.44000	3.470000	+0.289%	9,030	-9.510%
2026-05-22	3.25000	3.460000	3.25000	3.460000	+6.790%	17,130	-9.249%
2026-05-21	3.25000	3.300000	3.21010	3.240000	-0.308%	3,139	-3.086%
2026-05-20	3.17760	3.300000	3.17760	3.250000	-0.307%	4,133	-3.385%
2026-05-19	3.25000	3.368800	3.17010	3.260000	+0.308%	12,083	-3.681%
2026-05-18	3.31000	3.320000	3.24200	3.250000	-2.985%	35,650	-3.385%
2026-05-15	3.35000	3.350000	3.35000	3.350000	0.000%	2,205	-6.269%
2026-05-14	3.42000	3.420000	3.35000	3.350000	-2.616%	5,009	-6.269%
2026-05-13	3.40000	3.440000	3.37000	3.440000	+2.077%	3,961	-8.721%
2026-05-12	3.43000	3.430000	3.37000	3.370000	0.000%	7,884	-6.825%
2026-05-11	3.45000	3.487900	3.37000	3.370000	-0.955%	12,185	-6.825%
2026-05-08	3.43000	3.430000	3.33000	3.402500	+4.052%	17,837	-7.715%
2026-05-07	3.36000	3.360000	3.27000	3.270000	-2.967%	8,180	-3.976%
2026-05-06	3.34000	3.380000	3.28590	3.370000	+1.201%	7,667	-6.825%
2026-05-05	3.38000	3.430000	3.33000	3.330000	-0.299%	5,652	-5.706%
2026-05-04	3.45000	3.450000	3.34000	3.340000	-1.765%	10,489	-5.988%
2026-05-01	3.45000	3.490000	3.40000	3.400000	-0.293%	11,106	-7.647%
2026-04-30	3.40000	3.450000	3.40000	3.410000	+0.590%	6,605	-7.918%
2026-04-29	3.40000	3.400000	3.34000	3.390000	+1.194%	3,413	-7.375%
2026-04-28	3.34000	3.380000	3.34000	3.350000	-1.471%	3,844	-6.269%
2026-04-27	3.40000	3.435000	3.34020	3.400000	+2.102%	5,366	-7.647%
2026-04-24	3.37000	3.370000	3.32000	3.330000	+0.604%	6,232	-5.706%
2026-04-23	3.45000	3.450000	3.30000	3.310000	-4.197%	10,553	-5.136%
2026-04-22	3.40000	3.630000	3.33190	3.455000	+3.443%	17,250	-9.117%
2026-04-21	3.45000	3.455000	3.28000	3.340000	-2.053%	9,113	-5.988%
2026-04-20	3.27000	3.500000	3.27000	3.410000	+4.923%	10,162	-7.918%
2026-04-17	3.25210	3.350000	3.15010	3.250000	0.000%	29,670	-3.385%
2026-04-16	3.33000	3.350000	3.25000	3.250000	-1.216%	9,239	-3.385%
2026-04-15	3.45000	3.450000	3.28500	3.290000	-3.235%	12,159	-4.559%
2026-04-14	3.40000	3.450000	3.40000	3.400000	0.000%	9,470	-7.647%
2026-04-13	3.32000	3.400000	3.28500	3.400000	+1.493%	6,734	-7.647%
2026-04-10	3.16000	3.350000	3.16000	3.350000	+6.013%	16,930	-6.269%
2026-04-09	3.20000	3.290000	3.15000	3.160000	+0.317%	4,319	-0.633%
2026-04-08	3.01000	3.199900	3.01000	3.150000	+1.355%	3,116	-0.317%
2026-04-07	3.13000	3.160000	3.04910	3.107900	-1.022%	1,729	+1.033%
2026-04-06	3.08000	3.270000	3.08000	3.140000	+5.724%	21,991	0.000%
2026-04-02	2.97000	3.070000	2.94000	2.970000	0.000%	31,878	+5.724%
2026-04-01	2.99000	3.140000	2.97000	2.970000	-0.669%	21,495	+5.724%
2026-03-31	3.07000	3.199900	2.96000	2.990000	-2.288%	14,904	+5.017%
2026-03-30	3.10000	3.124700	3.01500	3.060000	-1.608%	5,011	+2.614%
2026-03-27	3.10000	3.255000	3.09000	3.110000	+1.303%	3,642	+0.965%
2026-03-26	3.18000	3.380000	3.00000	3.070000	-4.361%	20,201	+2.280%
2026-03-25	3.25000	3.325000	3.21000	3.210000	-1.534%	7,915	-2.181%
2026-03-24	3.28000	3.380000	3.25000	3.260000	+1.875%	3,943	-3.681%
2026-03-23	3.17000	3.230000	3.17000	3.200000	+0.946%	5,568	-1.875%
2026-03-20	3.30000	3.425000	3.17000	3.170000	-3.939%	4,725	-0.946%
2026-03-19	3.27000	3.348000	3.20070	3.300000	+0.917%	11,241	-4.848%
2026-03-18	3.33880	3.338800	3.22000	3.270000	0.000%	1,898	-3.976%
2026-03-17	3.21000	3.300000	3.21000	3.270000	-0.153%	1,400	-3.976%
2026-03-16	3.23000	3.310000	3.15000	3.275000	+1.080%	5,728	-4.122%
2026-03-13	3.26000	3.367200	3.24000	3.240000	-0.778%	4,525	-3.086%
2026-03-12	3.38000	3.400000	3.25000	3.265400	-3.905%	20,016	-3.840%
2026-03-11	3.33000	3.398100	3.30000	3.398100	+2.973%	4,774	-7.595%
2026-03-10	3.32000	3.330000	3.30000	3.300000	0.000%	5,636	-4.848%
2026-03-09	3.33000	3.353100	3.30000	3.300000	-0.602%	4,816	-4.848%
2026-03-06	3.30000	3.475000	3.30000	3.320000	-1.484%	13,514	-5.422%
2026-03-05	3.56460	3.564600	3.36000	3.370000	-2.035%	10,278	-6.825%
2026-03-04	3.48000	3.480000	3.30000	3.440000	+0.585%	11,578	-8.721%
2026-03-03	3.40000	3.550000	3.40000	3.420000	-2.286%	8,287	-8.187%
2026-03-02	3.62000	3.639900	3.42000	3.500000	-2.778%	6,061	-10.286%
2026-02-27	3.66000	3.687500	3.60000	3.600000	-2.703%	19,011	-12.778%
2026-02-26	3.70000	3.730000	3.61000	3.700000	-0.538%	10,046	-15.135%
2026-02-25	3.68000	3.750000	3.64500	3.720000	-0.800%	6,045	-15.591%
2026-02-24	3.75000	3.750000	3.63000	3.750000	+3.878%	15,676	-16.267%
2026-02-23	3.69290	3.710000	3.57000	3.610000	+0.278%	6,454	-13.019%
2026-02-20	3.66000	3.678700	3.56000	3.600000	-0.277%	7,248	-12.778%
2026-02-19	3.64000	3.683926	3.52010	3.610000	0.000%	4,221	-13.019%
2026-02-18	3.60000	3.650000	3.60000	3.610000	+0.838%	4,546	-13.019%
2026-02-17	3.65000	3.659900	3.51010	3.580000	-1.918%	10,419	-12.291%
2026-02-13	3.62500	3.750000	3.62500	3.650000	+4.286%	20,517	-13.973%
2026-02-12	3.59000	3.638500	3.34700	3.500000	-2.778%	9,503	-10.286%
2026-02-11	3.72000	3.720000	3.60000	3.600000	-2.703%	6,726	-12.778%
2026-02-10	3.70000	3.720000	3.60000	3.700000	+0.271%	9,468	-15.135%
2026-02-09	3.60000	3.710000	3.50000	3.690000	+2.500%	7,084	-14.905%
2026-02-06	3.69000	3.750000	3.60000	3.600000	-1.099%	7,649	-12.778%
2026-02-05	3.50000	3.700000	3.50000	3.640000	+3.852%	17,833	-13.736%
2026-02-04	3.45000	3.505000	3.37430	3.505000	+1.594%	9,366	-10.414%
2026-02-03	3.32000	3.450000	3.32000	3.450000	+2.374%	6,079	-8.986%
2026-02-02	3.38000	3.400000	3.28000	3.370000	-0.281%	24,956	-6.825%
2026-01-30	3.26000	3.379500	3.13010	3.379500	+3.666%	8,368	-7.087%
2026-01-29	3.37000	3.370000	3.22000	3.260000	-2.687%	7,285	-3.681%
2026-01-28	3.33000	3.389900	3.11000	3.350000	+1.824%	10,875	-6.269%
2026-01-27	3.34000	3.390000	3.25010	3.290000	-2.950%	7,928	-4.559%
2026-01-26	3.28000	3.430000	3.22000	3.390000	+3.543%	36,190	-7.375%
2026-01-23	3.29000	3.299900	3.10000	3.274000	+0.738%	37,488	-4.093%
2026-01-22	3.06000	3.290000	3.06000	3.250000	+6.209%	22,735	-3.385%
2026-01-21	3.45000	3.480000	3.00000	3.060000	-12.069%	54,127	+2.614%
2026-01-20	3.44000	3.480000	3.40010	3.480000	+1.160%	14,682	-9.770%
2026-01-16	3.44300	3.450000	3.44000	3.440100	-0.287%	7,097	-8.724%
2026-01-15	3.48000	3.480000	3.44000	3.450000	0.000%	3,593	-8.986%
2026-01-14	3.48000	3.480000	3.45000	3.450000	-0.145%	3,174	-8.986%
2026-01-13	3.47000	3.470000	3.44000	3.455000	-0.432%	4,630	-9.117%
2026-01-12	3.45000	3.470000	3.42000	3.470000	+1.166%	3,140	-9.510%
2026-01-09	3.47000	3.470000	3.41000	3.430000	-0.867%	6,629	-8.455%
2026-01-08	3.46000	3.480000	3.41000	3.460000	-0.575%	2,118	-9.249%
2026-01-07	3.37000	3.480000	3.37000	3.480000	+0.288%	1,479	-9.770%
2026-01-06	3.39000	3.490000	3.34000	3.470000	+2.360%	4,869	-9.510%
2026-01-05	3.39000	3.424900	3.30000	3.390000	-0.294%	9,450	-7.375%
2026-01-02	3.41000	3.610000	3.28000	3.400000	-1.734%	22,712	-7.647%
2025-12-31	3.55000	3.550000	3.46000	3.460000	-3.889%	4,964	-9.249%
2025-12-30	3.60750	3.680000	3.54000	3.600000	+0.559%	12,607	-12.778%
2025-12-29	3.47000	3.650000	3.47000	3.580000	+1.705%	7,974	-12.291%
2025-12-26	3.50000	3.550000	3.46000	3.520000	+1.441%	14,104	-10.795%
2025-12-24	3.64000	3.640000	3.45000	3.470000	-2.254%	11,911	-9.510%
2025-12-23	3.38000	3.620000	3.38000	3.550000	+5.341%	46,625	-11.549%
2025-12-22	3.35000	3.422500	3.33000	3.370000	+2.121%	7,563	-6.825%
2025-12-19	3.30000	3.344000	3.24000	3.300000	+1.538%	3,900	-4.848%
2025-12-18	3.30000	3.300000	3.22000	3.250000	-1.515%	37,088	-3.385%
2025-12-17	3.30000	3.330000	3.30000	3.300000	0.000%	6,672	-4.848%
2025-12-16	3.31000	3.330000	3.30000	3.300000	0.000%	13,547	-4.848%
2025-12-15	3.30000	3.330000	3.30000	3.300000	0.000%	7,174	-4.848%
2025-12-12	3.35000	3.350000	3.30000	3.300000	-2.077%	10,949	-4.848%
2025-12-11	3.36000	3.370000	3.30000	3.370000	+0.597%	7,521	-6.825%
2025-12-10	3.53000	3.537000	3.31000	3.350000	-5.367%	26,080	-6.269%
2025-12-09	3.63800	3.638000	3.53000	3.540000	0.000%	4,931	-11.299%
2025-12-08	3.55000	3.580000	3.53000	3.540000	-0.484%	11,797	-11.299%
2025-12-05	3.59210	3.600000	3.55720	3.557200	-0.687%	2,066	-11.728%
2025-12-04	3.53000	3.590000	3.53000	3.581800	+0.331%	10,536	-12.335%
2025-12-03	3.60000	3.600000	3.55000	3.570000	-1.653%	7,181	-12.045%
2025-12-02	3.67000	3.670000	3.54000	3.630000	-3.200%	3,773	-13.499%
2025-12-01	3.75000	3.750000	3.64000	3.750000	+3.306%	12,156	-16.267%
2025-11-28	3.65000	3.650000	3.63000	3.630000	-0.839%	6,317	-13.499%
2025-11-26	3.67000	3.700000	3.65000	3.660700	-1.196%	7,504	-14.224%
2025-11-25	3.75000	3.750000	3.68000	3.705000	-0.670%	4,114	-15.250%
2025-11-24	3.77000	3.920000	3.68150	3.730000	+0.539%	10,262	-15.818%
2025-11-21	3.76000	3.805000	3.63000	3.710000	+0.406%	5,606	-15.364%
2025-11-20	3.91270	3.940000	3.66000	3.695000	-3.272%	10,139	-15.020%
2025-11-19	4.05000	4.050000	3.65370	3.820000	-5.911%	30,866	-17.801%
2025-11-18	3.64000	4.060000	3.63010	4.060000	+11.846%	107,773	-22.660%
2025-11-17	3.48000	3.679800	3.41000	3.630000	+4.913%	20,600	-13.499%
2025-11-14	3.45000	3.550000	3.40000	3.460000	-1.425%	17,903	-9.249%
2025-11-13	3.51000	3.568800	3.50000	3.510000	-1.127%	10,209	-10.541%
2025-11-12	3.56000	3.655000	3.50000	3.550000	+1.429%	18,044	-11.549%
2025-11-11	3.49000	3.550000	3.42000	3.500000	+0.287%	15,871	-10.286%
2025-11-10	3.58000	3.580000	3.43000	3.490000	+2.950%	11,180	-10.029%
2025-11-07	3.35000	3.470000	3.31000	3.390000	-0.294%	4,384	-7.375%
2025-11-06	3.44000	3.500000	3.26000	3.400000	+1.493%	5,026	-7.647%
2025-11-05	3.41000	3.480000	3.26000	3.350000	+1.824%	20,695	-6.269%
2025-11-04	3.40000	3.400000	3.29000	3.290000	-4.221%	7,821	-4.559%
2025-11-03	3.42000	3.440000	3.39000	3.435000	-0.145%	7,999	-8.588%
2025-10-31	3.39000	3.500000	3.29870	3.440000	+5.199%	10,934	-8.721%
2025-10-30	3.49000	3.490000	3.27000	3.270000	-5.764%	7,544	-3.976%
2025-10-29	3.52000	3.578300	3.47000	3.470000	-1.700%	4,881	-9.510%
2025-10-28	3.56000	3.560000	3.45000	3.530000	+0.570%	6,403	-11.048%
2025-10-27	3.46000	3.580000	3.44000	3.510000	+2.332%	11,801	-10.541%
2025-10-24	3.50000	3.500000	3.40000	3.430000	-1.437%	9,031	-8.455%
2025-10-23	3.42000	3.499300	3.41870	3.480000	+3.264%	15,978	-9.770%
2025-10-22	3.41000	3.492900	3.35000	3.370000	-2.601%	4,185	-6.825%
2025-10-21	3.55000	3.640000	3.25000	3.460000	-2.535%	30,999	-9.249%
2025-10-20	3.36000	3.657900	3.36000	3.550000	+5.030%	19,857	-11.549%
2025-10-17	3.40000	3.450000	3.38000	3.380000	-2.312%	16,472	-7.101%
2025-10-16	3.53000	3.680000	3.41000	3.460000	-1.705%	11,780	-9.249%
2025-10-15	3.56000	3.670000	3.47000	3.520000	+1.441%	13,648	-10.795%
2025-10-14	3.69000	3.710000	3.32000	3.470000	-5.962%	44,711	-9.510%
2025-10-13	3.81000	3.878600	3.68000	3.690000	-3.403%	15,520	-14.905%
2025-10-10	3.89000	3.890000	3.82000	3.820000	-1.799%	21,799	-17.801%
2025-10-09	3.93000	3.950000	3.88000	3.890000	-1.519%	6,764	-19.280%
2025-10-08	3.83000	3.950000	3.83000	3.950000	+3.403%	11,382	-20.506%
2025-10-07	3.97000	3.970000	3.82000	3.820000	-3.778%	40,047	-17.801%
2025-10-06	4.00000	4.000000	3.91000	3.970000	+0.253%	20,591	-20.907%
2025-10-03	3.91000	4.063800	3.91000	3.960000	+0.253%	17,500	-20.707%
2025-10-02	4.00000	4.050000	3.93000	3.950000	-1.985%	24,897	-20.506%
2025-10-01	3.97000	4.030000	3.94000	4.030000	+1.768%	10,228	-22.084%
2025-09-30	4.03000	4.030000	3.82000	3.960000	-0.752%	23,989	-20.707%
2025-09-29	3.97000	4.000000	3.96000	3.990000	+0.504%	10,129	-21.303%
2025-09-26	3.93000	4.049900	3.93000	3.970000	+0.253%	8,728	-20.907%
2025-09-25	4.05000	4.060000	3.95000	3.960000	-1.737%	25,319	-20.707%
2025-09-24	4.03000	4.073300	3.99000	4.030000	+1.256%	18,422	-22.084%
2025-09-23	4.00000	4.029300	3.96000	3.980000	-1.206%	8,522	-21.106%
2025-09-22	4.04000	4.089900	4.00000	4.028600	-1.369%	25,837	-22.057%
2025-09-19	4.02000	4.084500	4.02000	4.084500	+1.352%	9,446	-23.124%
2025-09-18	4.01000	4.099000	3.97000	4.030000	+1.768%	14,467	-22.084%
2025-09-17	3.93000	4.060000	3.93000	3.960000	+1.931%	13,471	-20.707%
2025-09-16	3.95000	4.080000	3.80000	3.885000	-3.358%	67,145	-19.176%
2025-09-15	4.14000	4.170000	4.00000	4.020000	-3.133%	46,933	-21.891%
2025-09-12	4.23000	4.260000	4.11590	4.150000	-0.480%	14,722	-24.337%
2025-09-11	4.26000	4.300000	4.14000	4.170000	-2.342%	28,109	-24.700%
2025-09-10	4.18000	4.329800	4.18000	4.270000	-1.386%	50,672	-26.464%
2025-09-09	4.25000	4.397200	4.12470	4.330000	+1.882%	26,797	-27.483%
2025-09-08	4.25000	4.280000	4.18000	4.250000	+2.531%	17,994	-26.118%
2025-09-05	4.25000	4.262000	4.00000	4.145100	-1.775%	40,040	-24.248%
2025-09-04	4.42000	4.480000	4.06000	4.220000	-1.860%	51,329	-25.592%
2025-09-03	4.47000	4.470000	4.17310	4.300000	+5.651%	91,877	-26.977%
2025-09-02	3.80000	4.162500	3.80000	4.070000	+7.105%	35,979	-22.850%
2025-08-29	3.83000	3.845000	3.76250	3.800000	+1.064%	7,819	-17.368%
2025-08-28	3.76000	3.800000	3.75000	3.760000	+0.535%	3,544	-16.489%
2025-08-27	3.78000	3.809900	3.73010	3.740000	0.000%	14,658	-16.043%
2025-08-26	3.98000	4.000000	3.50000	3.740000	-3.359%	115,161	-16.043%
2025-08-25	3.46000	3.949800	3.43000	3.870000	+11.850%	208,835	-18.863%
2025-08-22	3.42000	3.460000	3.38500	3.460000	0.000%	20,730	-9.249%
2025-08-21	3.41000	3.495000	3.40810	3.460000	-0.860%	8,519	-9.249%
2025-08-20	3.48000	3.530000	3.45000	3.490000	-1.966%	13,337	-10.029%
2025-08-19	3.60000	3.640000	3.40000	3.560000	-0.056%	32,696	-11.798%
2025-08-18	3.49000	3.600000	3.45000	3.562000	+2.651%	66,263	-11.847%
2025-08-15	3.08040	3.475400	3.08040	3.470000	+10.288%	52,797	-9.510%
2025-08-14	3.10850	3.146300	3.10850	3.146300	+0.201%	1,135	-0.200%
2025-08-13	3.08660	3.153300	3.07000	3.140000	+2.951%	5,812	0.000%
2025-08-12	2.99000	3.050000	2.94500	3.050000	+2.349%	19,232	+2.951%
2025-08-11	2.96000	3.030000	2.79000	2.980000	-0.478%	18,939	+5.369%
2025-08-08	2.96000	2.995000	2.96000	2.994300	+0.825%	7,446	+4.866%
2025-08-07	3.00000	3.000000	2.90190	2.969800	-1.662%	4,458	+5.731%
2025-08-06	3.00000	3.030000	3.00000	3.020000	+0.667%	3,844	+3.974%
2025-08-05	3.02000	3.040000	2.98000	3.000000	-0.498%	9,273	+4.667%
2025-08-04	2.94000	3.015000	2.94000	3.015000	+2.551%	12,918	+4.146%
2025-08-01	3.00500	3.005000	2.94000	2.940000	-2.488%	8,640	+6.803%
2025-07-31	3.04000	3.042300	2.98430	3.015000	+0.166%	3,528	+4.146%
2025-07-30	3.08000	3.080000	3.01000	3.010000	-2.168%	4,224	+4.319%
2025-07-29	2.99990	3.080000	2.98000	3.076700	+2.900%	15,525	+2.057%
2025-07-28	3.03000	3.099900	2.91000	2.990000	-3.174%	26,475	+5.017%
2025-07-25	3.08120	3.110000	3.05000	3.088000	+1.579%	8,132	+1.684%
2025-07-24	3.01000	3.070000	3.01000	3.040000	-0.328%	6,124	+3.289%
2025-07-23	3.17000	3.180000	3.00000	3.050000	-2.556%	29,497	+2.951%
2025-07-22	3.18000	3.180000	3.01000	3.130000	-1.262%	41,250	+0.319%
2025-07-21	2.89000	3.380000	2.89000	3.170000	+10.453%	99,820	-0.946%
2025-07-18	2.80000	2.870000	2.80000	2.870000	+2.500%	9,600	+9.408%
2025-07-17	2.81000	2.844800	2.80000	2.800000	0.000%	22,626	+12.143%
2025-07-16	2.82000	2.820000	2.77100	2.800000	-0.356%	9,515	+12.143%
2025-07-15	2.83000	2.830000	2.79000	2.810000	+2.182%	11,886	+11.744%
2025-07-14	2.78000	2.798500	2.75000	2.750000	-1.079%	8,332	+14.182%
2025-07-11	2.75000	2.810000	2.74860	2.780000	+1.091%	21,867	+12.950%
2025-07-10	2.74000	2.760000	2.74000	2.750000	+0.365%	10,244	+14.182%
2025-07-09	2.77500	2.795200	2.74000	2.740000	-0.364%	6,514	+14.599%
2025-07-08	2.73320	2.810000	2.67000	2.750000	0.000%	25,196	+14.182%
2025-07-07	2.75000	2.821100	2.72500	2.750000	-2.135%	26,947	+14.182%
2025-07-03	2.82000	2.880000	2.75000	2.810000	-3.436%	26,308	+11.744%
2025-07-02	2.88000	2.920000	2.79980	2.910000	+5.435%	72,074	+7.904%
2025-07-01	2.68000	2.940000	2.67060	2.760000	+3.611%	52,135	+13.768%
2025-06-30	2.57000	2.690000	2.55000	2.663800	+7.411%	43,669	+17.877%
2025-06-27	2.45000	2.490000	2.45000	2.480000	+0.609%	9,045	+26.613%
2025-06-26	2.39000	2.480000	2.39000	2.465000	+0.612%	61,284	+27.383%
2025-06-25	2.51000	2.540000	2.45000	2.450000	-3.543%	11,836	+28.163%
2025-06-24	2.49000	2.540000	2.48000	2.540000	+1.600%	18,999	+23.622%
2025-06-23	2.44500	2.500000	2.44500	2.500000	+2.041%	15,360	+25.600%
2025-06-20	2.45000	2.460000	2.42000	2.450000	+2.941%	9,466	+28.163%
2025-06-18	2.35000	2.479900	2.35000	2.380000	+1.927%	52,628	+31.933%
2025-06-17	2.31020	2.335000	2.31000	2.335000	0.000%	8,325	+34.475%
2025-06-16	2.35000	2.370000	2.30000	2.335000	+1.743%	8,367	+34.475%
2025-06-13	2.35000	2.379900	2.26000	2.295000	-2.340%	27,782	+36.819%
2025-06-12	2.36500	2.365000	2.34000	2.350000	-0.844%	21,969	+33.617%
2025-06-11	2.36000	2.380000	2.35000	2.370000	+1.282%	22,934	+32.489%
2025-06-10	2.35000	2.350000	2.33000	2.340000	-0.426%	1,463	+34.188%
2025-06-09	2.33000	2.370000	2.31000	2.350000	+1.276%	15,668	+33.617%
2025-06-06	2.35000	2.369500	2.31000	2.320400	-1.264%	34,822	+35.321%
2025-06-05	2.37000	2.370000	2.34010	2.350100	+0.077%	5,057	+33.611%
2025-06-04	2.36000	2.360000	2.32900	2.348300	+2.996%	18,321	+33.714%
2025-06-03	2.28000	2.280000	2.28000	2.280000	-1.299%	544	+37.719%
2025-06-02	2.33000	2.435500	2.27000	2.310000	+0.435%	46,853	+35.931%
2025-05-30	2.39000	2.450000	2.30000	2.300000	-4.564%	51,862	+36.522%
2025-05-29	2.36000	2.410000	2.36000	2.410000	+2.123%	2,175	+30.290%
2025-05-28	2.36000	2.370000	2.33000	2.359900	-0.426%	11,447	+33.056%
2025-05-27	2.26000	2.370000	2.26000	2.370000	+2.155%	6,775	+32.489%
2025-05-23	2.26000	2.340000	2.26000	2.320000	-0.855%	2,979	+35.345%
2025-05-22	2.35000	2.355000	2.31000	2.340000	0.000%	1,642	+34.188%
2025-05-21	2.27680	2.380000	2.27680	2.340000	-0.426%	8,045	+34.188%
2025-05-20	2.26000	2.380000	2.26000	2.350000	+3.524%	13,563	+33.617%
2025-05-19	1.96000	2.340000	1.93000	2.270000	-5.021%	193,933	+38.326%
2025-05-16	2.42000	2.446000	2.38000	2.390000	-0.417%	12,553	+31.381%
2025-05-15	2.44000	2.440000	2.40000	2.400000	-2.542%	6,158	+30.833%
2025-05-14	2.35000	2.480000	2.35000	2.462600	+3.907%	23,640	+27.508%
2025-05-13	2.36500	2.420100	2.34010	2.370000	+1.717%	32,462	+32.489%
2025-05-12	2.38000	2.380000	2.30000	2.330000	-1.271%	13,557	+34.764%
2025-05-09	2.19000	2.490100	2.19000	2.360000	+5.357%	46,601	+33.051%
2025-05-08	2.19000	2.250000	2.19000	2.240000	+0.448%	5,820	+40.179%
2025-05-07	2.24000	2.256800	2.22000	2.230000	-1.004%	20,254	+40.807%
2025-05-06	2.24990	2.290000	2.24000	2.252607	+1.698%	12,499	+39.394%
2025-05-05	2.27000	2.300000	2.16000	2.215000	-2.423%	39,970	+41.761%
2025-05-02	2.27000	2.270100	2.25050	2.270000	-0.439%	14,775	+38.326%
2025-05-01	2.26120	2.290000	2.26000	2.280000	+0.885%	5,413	+37.719%
2025-04-30	2.23000	2.289700	2.04000	2.260000	+1.802%	71,123	+38.938%
2025-04-29	2.25460	2.260000	2.22000	2.220000	-0.729%	10,477	+41.441%
2025-04-28	2.23990	2.240000	2.22000	2.236300	-0.165%	3,902	+40.410%
2025-04-25	2.24000	2.250000	2.22130	2.240000	0.000%	15,021	+40.179%
2025-04-24	2.24960	2.249600	2.22990	2.240000	0.000%	6,989	+40.179%
2025-04-23	2.22000	2.240000	2.22000	2.240000	+1.083%	1,504	+40.179%
2025-04-22	2.25100	2.251600	2.17010	2.216000	-1.511%	28,800	+41.697%
2025-04-21	2.26000	2.260000	2.25000	2.250000	0.000%	2,600	+39.556%
2025-04-17	2.22000	2.250000	2.22000	2.250000	-0.354%	2,537	+39.556%
2025-04-16	2.25200	2.270000	2.21730	2.258000	-1.397%	9,371	+39.061%
2025-04-15	2.26000	2.330000	2.22000	2.290000	+2.447%	37,091	+37.118%
2025-04-14	2.20950	2.250000	2.19000	2.235300	+2.754%	16,734	+40.473%
2025-04-11	2.18000	2.190000	2.15000	2.175400	-0.667%	10,191	+44.341%
2025-04-10	2.21000	2.220000	2.16490	2.190000	-0.432%	10,383	+43.379%
2025-04-09	2.16000	2.200000	2.15000	2.199500	+0.890%	5,943	+42.760%
2025-04-08	2.20000	2.245000	2.17500	2.180100	-1.223%	20,848	+44.030%
2025-04-07	2.25000	2.264500	2.20000	2.207086	-3.465%	22,910	+42.269%
2025-04-04	2.32500	2.390000	2.27000	2.286300	-1.453%	27,582	+37.340%
2025-04-03	2.39000	2.423300	2.31000	2.320000	-6.312%	28,571	+35.345%
2025-04-02	2.45090	2.498000	2.40000	2.476300	+3.179%	54,616	+26.802%
2025-04-01	2.34000	2.500000	2.32000	2.400000	+1.911%	52,133	+30.833%
2025-03-31	2.37000	2.370000	2.34000	2.355000	+1.509%	6,572	+33.333%
2025-03-28	2.34990	2.370000	2.32000	2.320000	-0.429%	27,634	+35.345%
2025-03-27	2.38000	2.380000	2.33000	2.330000	-1.271%	2,887	+34.764%
2025-03-26	2.35000	2.360000	2.33000	2.360000	+1.288%	12,555	+33.051%
2025-03-25	2.35150	2.351500	2.33000	2.330000	-1.150%	3,654	+34.764%
2025-03-24	2.35000	2.360000	2.33000	2.357100	+0.731%	26,027	+33.215%
2025-03-21	2.38010	2.380100	2.32000	2.340000	-1.681%	14,636	+34.188%
2025-03-20	2.40000	2.400000	2.38000	2.380000	-0.201%	4,706	+31.933%
2025-03-19	2.39000	2.400000	2.32010	2.384800	+0.620%	18,875	+31.667%
2025-03-18	2.39060	2.390600	2.37010	2.370100	-0.420%	1,222	+32.484%
2025-03-17	2.32720	2.400000	2.32220	2.380100	+1.980%	14,187	+31.927%
2025-03-14	2.34000	2.340000	2.31010	2.333900	+0.099%	17,264	+34.539%
2025-03-13	2.32000	2.339800	2.32000	2.331600	+0.500%	1,390	+34.671%
2025-03-12	2.31000	2.339900	2.31000	2.320000	+0.433%	1,787	+35.345%
2025-03-11	2.35000	2.389900	2.31000	2.310000	0.000%	6,524	+35.931%
2025-03-10	2.31000	2.390000	2.31000	2.310000	-0.431%	5,362	+35.931%
2025-03-07	2.31420	2.330000	2.31000	2.320000	0.000%	2,370	+35.345%
2025-03-06	2.31000	2.330000	2.31000	2.320000	+0.433%	3,160	+35.345%
2025-03-05	2.34500	2.361000	2.31000	2.310000	-1.869%	4,854	+35.931%
2025-03-04	2.35000	2.370000	2.34000	2.354000	-1.092%	5,994	+33.390%
2025-03-03	2.38460	2.400000	2.35000	2.380000	+0.413%	4,948	+31.933%
2025-02-28	2.44000	2.440000	2.37000	2.370200	-0.828%	10,189	+32.478%
2025-02-27	2.39000	2.407800	2.39000	2.390000	0.000%	1,383	+31.381%
2025-02-26	2.35000	2.400000	2.35000	2.390000	+0.844%	2,736	+31.381%
2025-02-25	2.35000	2.390000	2.35000	2.370000	+0.851%	16,444	+32.489%

.dark-mode .XjzrZl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XjzrZl{ color: #333333; background-color: white; border: 2px solid #333333; }DSWLDeswell Industries Incstock NASDAQ

DSWL
Deswell Industries Inc
stock NASDAQ