Dark

DSWL
Deswell Industries Inc
stock NASDAQ

Market Open

Jul 1, 2026 11:42:45 AM EDT

3.92USD+0.513%(+0.02)46,973

3.97Bid 4.54Ask 0.57Spread

Pre-market

Jul 1, 2026 9:24:30 AM EDT

4.01USD+2.897%(+0.11)800

After-hours

Jun 30, 2026 4:00:30 PM EDT

3.90USD-0.763%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	3.9700	3.980000	3.8700	3.920000	+0.513%	46,973	0.000%
2026-06-30	3.8500	3.980000	3.8500	3.900000	-2.010%	24,512	+0.513%
2026-06-29	3.7600	3.980000	3.7600	3.980000	+5.570%	57,574	-1.508%
2026-06-26	3.6800	3.830000	3.6700	3.770000	+2.725%	9,395	+3.979%
2026-06-25	3.7900	3.820000	3.6600	3.670000	-5.412%	20,235	+6.812%
2026-06-24	3.7000	3.880000	3.6600	3.880000	+5.578%	42,795	+1.031%
2026-06-23	3.6500	3.750000	3.6500	3.675000	+0.685%	10,008	+6.667%
2026-06-22	3.6100	3.750000	3.6100	3.650000	-1.508%	24,373	+7.397%
2026-06-18	3.6100	3.739300	3.6100	3.705900	+5.581%	18,412	+5.777%
2026-06-17	3.4500	3.599900	3.4400	3.510000	+6.042%	33,098	+11.681%
2026-06-16	3.2800	3.430000	3.2800	3.310000	+0.915%	8,534	+18.429%
2026-06-15	3.2900	3.300000	3.2400	3.280000	+0.613%	13,121	+19.512%
2026-06-12	3.2432	3.290000	3.2432	3.260000	-0.306%	5,661	+20.245%
2026-06-11	3.2350	3.270000	3.2100	3.270000	+0.304%	5,264	+19.878%
2026-06-10	3.2500	3.360000	3.2500	3.260100	+0.157%	6,526	+20.242%
2026-06-09	3.2350	3.260000	3.2350	3.255000	+0.774%	6,882	+20.430%
2026-06-08	3.2600	3.300000	3.2300	3.230000	-1.223%	3,952	+21.362%
2026-06-05	3.4880	3.488000	3.2700	3.270000	-1.208%	3,556	+19.878%
2026-06-04	3.3900	3.440000	3.2900	3.310000	-1.194%	16,727	+18.429%
2026-06-03	3.2500	3.360000	3.2500	3.350000	+2.603%	3,442	+17.015%
2026-06-02	3.3100	3.400000	3.2520	3.265000	-0.153%	2,737	+20.061%
2026-06-01	3.3300	3.378800	3.2700	3.270000	-2.388%	4,409	+19.878%
2026-05-29	3.4700	3.470000	3.3500	3.350000	-0.888%	3,757	+17.015%
2026-05-28	3.4150	3.449900	3.3400	3.380000	-2.312%	4,633	+15.976%
2026-05-27	3.4600	3.525800	3.4600	3.460000	-0.288%	4,787	+13.295%
2026-05-26	3.4500	3.500000	3.4400	3.470000	+0.289%	9,030	+12.968%
2026-05-22	3.2500	3.460000	3.2500	3.460000	+6.790%	17,130	+13.295%
2026-05-21	3.2500	3.300000	3.2101	3.240000	-0.308%	3,139	+20.988%
2026-05-20	3.1776	3.300000	3.1776	3.250000	-0.307%	4,133	+20.615%
2026-05-19	3.2500	3.368800	3.1701	3.260000	+0.308%	12,083	+20.245%
2026-05-18	3.3100	3.320000	3.2420	3.250000	-2.985%	35,650	+20.615%
2026-05-15	3.3500	3.350000	3.3500	3.350000	0.000%	2,205	+17.015%
2026-05-14	3.4200	3.420000	3.3500	3.350000	-2.616%	5,009	+17.015%
2026-05-13	3.4000	3.440000	3.3700	3.440000	+2.077%	3,961	+13.953%
2026-05-12	3.4300	3.430000	3.3700	3.370000	0.000%	7,884	+16.320%
2026-05-11	3.4500	3.487900	3.3700	3.370000	-0.955%	12,185	+16.320%
2026-05-08	3.4300	3.430000	3.3300	3.402500	+4.052%	17,837	+15.209%
2026-05-07	3.3600	3.360000	3.2700	3.270000	-2.967%	8,180	+19.878%
2026-05-06	3.3400	3.380000	3.2859	3.370000	+1.201%	7,667	+16.320%
2026-05-05	3.3800	3.430000	3.3300	3.330000	-0.299%	5,652	+17.718%
2026-05-04	3.4500	3.450000	3.3400	3.340000	-1.765%	10,489	+17.365%
2026-05-01	3.4500	3.490000	3.4000	3.400000	-0.293%	11,106	+15.294%
2026-04-30	3.4000	3.450000	3.4000	3.410000	+0.590%	6,605	+14.956%
2026-04-29	3.4000	3.400000	3.3400	3.390000	+1.194%	3,413	+15.634%
2026-04-28	3.3400	3.380000	3.3400	3.350000	-1.471%	3,844	+17.015%
2026-04-27	3.4000	3.435000	3.3402	3.400000	+2.102%	5,366	+15.294%
2026-04-24	3.3700	3.370000	3.3200	3.330000	+0.604%	6,232	+17.718%
2026-04-23	3.4500	3.450000	3.3000	3.310000	-4.197%	10,553	+18.429%
2026-04-22	3.4000	3.630000	3.3319	3.455000	+3.443%	17,250	+13.459%
2026-04-21	3.4500	3.455000	3.2800	3.340000	-2.053%	9,113	+17.365%
2026-04-20	3.2700	3.500000	3.2700	3.410000	+4.923%	10,162	+14.956%
2026-04-17	3.2521	3.350000	3.1501	3.250000	0.000%	29,670	+20.615%
2026-04-16	3.3300	3.350000	3.2500	3.250000	-1.216%	9,239	+20.615%
2026-04-15	3.4500	3.450000	3.2850	3.290000	-3.235%	12,159	+19.149%
2026-04-14	3.4000	3.450000	3.4000	3.400000	0.000%	9,470	+15.294%
2026-04-13	3.3200	3.400000	3.2850	3.400000	+1.493%	6,734	+15.294%
2026-04-10	3.1600	3.350000	3.1600	3.350000	+6.013%	16,930	+17.015%
2026-04-09	3.2000	3.290000	3.1500	3.160000	+0.317%	4,319	+24.051%
2026-04-08	3.0100	3.199900	3.0100	3.150000	+1.355%	3,116	+24.444%
2026-04-07	3.1300	3.160000	3.0491	3.107900	-1.022%	1,729	+26.130%
2026-04-06	3.0800	3.270000	3.0800	3.140000	+5.724%	21,991	+24.841%
2026-04-02	2.9700	3.070000	2.9400	2.970000	0.000%	31,878	+31.987%
2026-04-01	2.9900	3.140000	2.9700	2.970000	-0.669%	21,495	+31.987%
2026-03-31	3.0700	3.199900	2.9600	2.990000	-2.288%	14,904	+31.104%
2026-03-30	3.1000	3.124700	3.0150	3.060000	-1.608%	5,011	+28.105%
2026-03-27	3.1000	3.255000	3.0900	3.110000	+1.303%	3,642	+26.045%
2026-03-26	3.1800	3.380000	3.0000	3.070000	-4.361%	20,201	+27.687%
2026-03-25	3.2500	3.325000	3.2100	3.210000	-1.534%	7,915	+22.118%
2026-03-24	3.2800	3.380000	3.2500	3.260000	+1.875%	3,943	+20.245%
2026-03-23	3.1700	3.230000	3.1700	3.200000	+0.946%	5,568	+22.500%
2026-03-20	3.3000	3.425000	3.1700	3.170000	-3.939%	4,725	+23.659%
2026-03-19	3.2700	3.348000	3.2007	3.300000	+0.917%	11,241	+18.788%
2026-03-18	3.3388	3.338800	3.2200	3.270000	0.000%	1,898	+19.878%
2026-03-17	3.2100	3.300000	3.2100	3.270000	-0.153%	1,400	+19.878%
2026-03-16	3.2300	3.310000	3.1500	3.275000	+1.080%	5,728	+19.695%
2026-03-13	3.2600	3.367200	3.2400	3.240000	-0.778%	4,525	+20.988%
2026-03-12	3.3800	3.400000	3.2500	3.265400	-3.905%	20,016	+20.047%
2026-03-11	3.3300	3.398100	3.3000	3.398100	+2.973%	4,774	+15.359%
2026-03-10	3.3200	3.330000	3.3000	3.300000	0.000%	5,636	+18.788%
2026-03-09	3.3300	3.353100	3.3000	3.300000	-0.602%	4,816	+18.788%
2026-03-06	3.3000	3.475000	3.3000	3.320000	-1.484%	13,514	+18.072%
2026-03-05	3.5646	3.564600	3.3600	3.370000	-2.035%	10,278	+16.320%
2026-03-04	3.4800	3.480000	3.3000	3.440000	+0.585%	11,578	+13.953%
2026-03-03	3.4000	3.550000	3.4000	3.420000	-2.286%	8,287	+14.620%
2026-03-02	3.6200	3.639900	3.4200	3.500000	-2.778%	6,061	+12.000%
2026-02-27	3.6600	3.687500	3.6000	3.600000	-2.703%	19,011	+8.889%
2026-02-26	3.7000	3.730000	3.6100	3.700000	-0.538%	10,046	+5.946%
2026-02-25	3.6800	3.750000	3.6450	3.720000	-0.800%	6,045	+5.376%
2026-02-24	3.7500	3.750000	3.6300	3.750000	+3.878%	15,676	+4.533%
2026-02-23	3.6929	3.710000	3.5700	3.610000	+0.278%	6,454	+8.587%
2026-02-20	3.6600	3.678700	3.5600	3.600000	-0.277%	7,248	+8.889%
2026-02-19	3.6400	3.683926	3.5201	3.610000	0.000%	4,221	+8.587%
2026-02-18	3.6000	3.650000	3.6000	3.610000	+0.838%	4,546	+8.587%
2026-02-17	3.6500	3.659900	3.5101	3.580000	-1.918%	10,419	+9.497%
2026-02-13	3.6250	3.750000	3.6250	3.650000	+4.286%	20,517	+7.397%
2026-02-12	3.5900	3.638500	3.3470	3.500000	-2.778%	9,503	+12.000%
2026-02-11	3.7200	3.720000	3.6000	3.600000	-2.703%	6,726	+8.889%
2026-02-10	3.7000	3.720000	3.6000	3.700000	+0.271%	9,468	+5.946%
2026-02-09	3.6000	3.710000	3.5000	3.690000	+2.500%	7,084	+6.233%
2026-02-06	3.6900	3.750000	3.6000	3.600000	-1.099%	7,649	+8.889%
2026-02-05	3.5000	3.700000	3.5000	3.640000	+3.852%	17,833	+7.692%
2026-02-04	3.4500	3.505000	3.3743	3.505000	+1.594%	9,366	+11.840%
2026-02-03	3.3200	3.450000	3.3200	3.450000	+2.374%	6,079	+13.623%
2026-02-02	3.3800	3.400000	3.2800	3.370000	-0.281%	24,956	+16.320%
2026-01-30	3.2600	3.379500	3.1301	3.379500	+3.666%	8,368	+15.993%
2026-01-29	3.3700	3.370000	3.2200	3.260000	-2.687%	7,285	+20.245%
2026-01-28	3.3300	3.389900	3.1100	3.350000	+1.824%	10,875	+17.015%
2026-01-27	3.3400	3.390000	3.2501	3.290000	-2.950%	7,928	+19.149%
2026-01-26	3.2800	3.430000	3.2200	3.390000	+3.543%	36,190	+15.634%
2026-01-23	3.2900	3.299900	3.1000	3.274000	+0.738%	37,488	+19.731%
2026-01-22	3.0600	3.290000	3.0600	3.250000	+6.209%	22,735	+20.615%
2026-01-21	3.4500	3.480000	3.0000	3.060000	-12.069%	54,127	+28.105%
2026-01-20	3.4400	3.480000	3.4001	3.480000	+1.160%	14,682	+12.644%
2026-01-16	3.4430	3.450000	3.4400	3.440100	-0.287%	7,097	+13.950%
2026-01-15	3.4800	3.480000	3.4400	3.450000	0.000%	3,593	+13.623%
2026-01-14	3.4800	3.480000	3.4500	3.450000	-0.145%	3,174	+13.623%
2026-01-13	3.4700	3.470000	3.4400	3.455000	-0.432%	4,630	+13.459%
2026-01-12	3.4500	3.470000	3.4200	3.470000	+1.166%	3,140	+12.968%
2026-01-09	3.4700	3.470000	3.4100	3.430000	-0.867%	6,629	+14.286%
2026-01-08	3.4600	3.480000	3.4100	3.460000	-0.575%	2,118	+13.295%
2026-01-07	3.3700	3.480000	3.3700	3.480000	+0.288%	1,479	+12.644%
2026-01-06	3.3900	3.490000	3.3400	3.470000	+2.360%	4,869	+12.968%
2026-01-05	3.3900	3.424900	3.3000	3.390000	-0.294%	9,450	+15.634%
2026-01-02	3.4100	3.610000	3.2800	3.400000	-1.734%	22,712	+15.294%
2025-12-31	3.5500	3.550000	3.4600	3.460000	-3.889%	4,964	+13.295%
2025-12-30	3.6075	3.680000	3.5400	3.600000	+0.559%	12,607	+8.889%
2025-12-29	3.4700	3.650000	3.4700	3.580000	+1.705%	7,974	+9.497%
2025-12-26	3.5000	3.550000	3.4600	3.520000	+1.441%	14,104	+11.364%
2025-12-24	3.6400	3.640000	3.4500	3.470000	-2.254%	11,911	+12.968%
2025-12-23	3.3800	3.620000	3.3800	3.550000	+5.341%	46,625	+10.423%
2025-12-22	3.3500	3.422500	3.3300	3.370000	+2.121%	7,563	+16.320%
2025-12-19	3.3000	3.344000	3.2400	3.300000	+1.538%	3,900	+18.788%
2025-12-18	3.3000	3.300000	3.2200	3.250000	-1.515%	37,088	+20.615%
2025-12-17	3.3000	3.330000	3.3000	3.300000	0.000%	6,672	+18.788%
2025-12-16	3.3100	3.330000	3.3000	3.300000	0.000%	13,547	+18.788%
2025-12-15	3.3000	3.330000	3.3000	3.300000	0.000%	7,174	+18.788%
2025-12-12	3.3500	3.350000	3.3000	3.300000	-2.077%	10,949	+18.788%
2025-12-11	3.3600	3.370000	3.3000	3.370000	+0.597%	7,521	+16.320%
2025-12-10	3.5300	3.537000	3.3100	3.350000	-5.367%	26,080	+17.015%
2025-12-09	3.6380	3.638000	3.5300	3.540000	0.000%	4,931	+10.734%
2025-12-08	3.5500	3.580000	3.5300	3.540000	-0.484%	11,797	+10.734%
2025-12-05	3.5921	3.600000	3.5572	3.557200	-0.687%	2,066	+10.199%
2025-12-04	3.5300	3.590000	3.5300	3.581800	+0.331%	10,536	+9.442%
2025-12-03	3.6000	3.600000	3.5500	3.570000	-1.653%	7,181	+9.804%
2025-12-02	3.6700	3.670000	3.5400	3.630000	-3.200%	3,773	+7.989%
2025-12-01	3.7500	3.750000	3.6400	3.750000	+3.306%	12,156	+4.533%
2025-11-28	3.6500	3.650000	3.6300	3.630000	-0.839%	6,317	+7.989%
2025-11-26	3.6700	3.700000	3.6500	3.660700	-1.196%	7,504	+7.083%
2025-11-25	3.7500	3.750000	3.6800	3.705000	-0.670%	4,114	+5.803%
2025-11-24	3.7700	3.920000	3.6815	3.730000	+0.539%	10,262	+5.094%
2025-11-21	3.7600	3.805000	3.6300	3.710000	+0.406%	5,606	+5.660%
2025-11-20	3.9127	3.940000	3.6600	3.695000	-3.272%	10,139	+6.089%
2025-11-19	4.0500	4.050000	3.6537	3.820000	-5.911%	30,866	+2.618%
2025-11-18	3.6400	4.060000	3.6301	4.060000	+11.846%	107,773	-3.448%
2025-11-17	3.4800	3.679800	3.4100	3.630000	+4.913%	20,600	+7.989%
2025-11-14	3.4500	3.550000	3.4000	3.460000	-1.425%	17,903	+13.295%
2025-11-13	3.5100	3.568800	3.5000	3.510000	-1.127%	10,209	+11.681%
2025-11-12	3.5600	3.655000	3.5000	3.550000	+1.429%	18,044	+10.423%
2025-11-11	3.4900	3.550000	3.4200	3.500000	+0.287%	15,871	+12.000%
2025-11-10	3.5800	3.580000	3.4300	3.490000	+2.950%	11,180	+12.321%
2025-11-07	3.3500	3.470000	3.3100	3.390000	-0.294%	4,384	+15.634%
2025-11-06	3.4400	3.500000	3.2600	3.400000	+1.493%	5,026	+15.294%
2025-11-05	3.4100	3.480000	3.2600	3.350000	+1.824%	20,695	+17.015%
2025-11-04	3.4000	3.400000	3.2900	3.290000	-4.221%	7,821	+19.149%
2025-11-03	3.4200	3.440000	3.3900	3.435000	-0.145%	7,999	+14.119%
2025-10-31	3.3900	3.500000	3.2987	3.440000	+5.199%	10,934	+13.953%
2025-10-30	3.4900	3.490000	3.2700	3.270000	-5.764%	7,544	+19.878%
2025-10-29	3.5200	3.578300	3.4700	3.470000	-1.700%	4,881	+12.968%
2025-10-28	3.5600	3.560000	3.4500	3.530000	+0.570%	6,403	+11.048%
2025-10-27	3.4600	3.580000	3.4400	3.510000	+2.332%	11,801	+11.681%
2025-10-24	3.5000	3.500000	3.4000	3.430000	-1.437%	9,031	+14.286%
2025-10-23	3.4200	3.499300	3.4187	3.480000	+3.264%	15,978	+12.644%
2025-10-22	3.4100	3.492900	3.3500	3.370000	-2.601%	4,185	+16.320%
2025-10-21	3.5500	3.640000	3.2500	3.460000	-2.535%	30,999	+13.295%
2025-10-20	3.3600	3.657900	3.3600	3.550000	+5.030%	19,857	+10.423%
2025-10-17	3.4000	3.450000	3.3800	3.380000	-2.312%	16,472	+15.976%
2025-10-16	3.5300	3.680000	3.4100	3.460000	-1.705%	11,780	+13.295%
2025-10-15	3.5600	3.670000	3.4700	3.520000	+1.441%	13,648	+11.364%
2025-10-14	3.6900	3.710000	3.3200	3.470000	-5.962%	44,711	+12.968%
2025-10-13	3.8100	3.878600	3.6800	3.690000	-3.403%	15,520	+6.233%
2025-10-10	3.8900	3.890000	3.8200	3.820000	-1.799%	21,799	+2.618%
2025-10-09	3.9300	3.950000	3.8800	3.890000	-1.519%	6,764	+0.771%
2025-10-08	3.8300	3.950000	3.8300	3.950000	+3.403%	11,382	-0.759%
2025-10-07	3.9700	3.970000	3.8200	3.820000	-3.778%	40,047	+2.618%
2025-10-06	4.0000	4.000000	3.9100	3.970000	+0.253%	20,591	-1.259%
2025-10-03	3.9100	4.063800	3.9100	3.960000	+0.253%	17,500	-1.010%
2025-10-02	4.0000	4.050000	3.9300	3.950000	-1.985%	24,897	-0.759%
2025-10-01	3.9700	4.030000	3.9400	4.030000	+1.768%	10,228	-2.730%
2025-09-30	4.0300	4.030000	3.8200	3.960000	-0.752%	23,989	-1.010%
2025-09-29	3.9700	4.000000	3.9600	3.990000	+0.504%	10,129	-1.754%
2025-09-26	3.9300	4.049900	3.9300	3.970000	+0.253%	8,728	-1.259%
2025-09-25	4.0500	4.060000	3.9500	3.960000	-1.737%	25,319	-1.010%
2025-09-24	4.0300	4.073300	3.9900	4.030000	+1.256%	18,422	-2.730%
2025-09-23	4.0000	4.029300	3.9600	3.980000	-1.206%	8,522	-1.508%
2025-09-22	4.0400	4.089900	4.0000	4.028600	-1.369%	25,837	-2.696%
2025-09-19	4.0200	4.084500	4.0200	4.084500	+1.352%	9,446	-4.027%
2025-09-18	4.0100	4.099000	3.9700	4.030000	+1.768%	14,467	-2.730%
2025-09-17	3.9300	4.060000	3.9300	3.960000	+1.931%	13,471	-1.010%
2025-09-16	3.9500	4.080000	3.8000	3.885000	-3.358%	67,145	+0.901%
2025-09-15	4.1400	4.170000	4.0000	4.020000	-3.133%	46,933	-2.488%
2025-09-12	4.2300	4.260000	4.1159	4.150000	-0.480%	14,722	-5.542%
2025-09-11	4.2600	4.300000	4.1400	4.170000	-2.342%	28,109	-5.995%
2025-09-10	4.1800	4.329800	4.1800	4.270000	-1.386%	50,672	-8.197%
2025-09-09	4.2500	4.397200	4.1247	4.330000	+1.882%	26,797	-9.469%
2025-09-08	4.2500	4.280000	4.1800	4.250000	+2.531%	17,994	-7.765%
2025-09-05	4.2500	4.262000	4.0000	4.145100	-1.775%	40,040	-5.431%
2025-09-04	4.4200	4.480000	4.0600	4.220000	-1.860%	51,329	-7.109%
2025-09-03	4.4700	4.470000	4.1731	4.300000	+5.651%	91,877	-8.837%
2025-09-02	3.8000	4.162500	3.8000	4.070000	+7.105%	35,979	-3.686%
2025-08-29	3.8300	3.845000	3.7625	3.800000	+1.064%	7,819	+3.158%
2025-08-28	3.7600	3.800000	3.7500	3.760000	+0.535%	3,544	+4.255%
2025-08-27	3.7800	3.809900	3.7301	3.740000	0.000%	14,658	+4.813%
2025-08-26	3.9800	4.000000	3.5000	3.740000	-3.359%	115,161	+4.813%
2025-08-25	3.4600	3.949800	3.4300	3.870000	+11.850%	208,835	+1.292%
2025-08-22	3.4200	3.460000	3.3850	3.460000	0.000%	20,730	+13.295%
2025-08-21	3.4100	3.495000	3.4081	3.460000	-0.860%	8,519	+13.295%
2025-08-20	3.4800	3.530000	3.4500	3.490000	-1.966%	13,337	+12.321%
2025-08-19	3.6000	3.640000	3.4000	3.560000	-0.056%	32,696	+10.112%
2025-08-18	3.4900	3.600000	3.4500	3.562000	+2.651%	66,263	+10.051%
2025-08-15	3.0804	3.475400	3.0804	3.470000	+10.288%	52,797	+12.968%
2025-08-14	3.1085	3.146300	3.1085	3.146300	+0.201%	1,135	+24.591%
2025-08-13	3.0866	3.153300	3.0700	3.140000	+2.951%	5,812	+24.841%
2025-08-12	2.9900	3.050000	2.9450	3.050000	+2.349%	19,232	+28.525%
2025-08-11	2.9600	3.030000	2.7900	2.980000	-0.478%	18,939	+31.544%
2025-08-08	2.9600	2.995000	2.9600	2.994300	+0.825%	7,446	+30.915%
2025-08-07	3.0000	3.000000	2.9019	2.969800	-1.662%	4,458	+31.995%
2025-08-06	3.0000	3.030000	3.0000	3.020000	+0.667%	3,844	+29.801%
2025-08-05	3.0200	3.040000	2.9800	3.000000	-0.498%	9,273	+30.667%
2025-08-04	2.9400	3.015000	2.9400	3.015000	+2.551%	12,918	+30.017%
2025-08-01	3.0050	3.005000	2.9400	2.940000	-2.488%	8,640	+33.333%
2025-07-31	3.0400	3.042300	2.9843	3.015000	+0.166%	3,528	+30.017%
2025-07-30	3.0800	3.080000	3.0100	3.010000	-2.168%	4,224	+30.233%
2025-07-29	2.9999	3.080000	2.9800	3.076700	+2.900%	15,525	+27.409%
2025-07-28	3.0300	3.099900	2.9100	2.990000	-3.174%	26,475	+31.104%
2025-07-25	3.0812	3.110000	3.0500	3.088000	+1.579%	8,132	+26.943%
2025-07-24	3.0100	3.070000	3.0100	3.040000	-0.328%	6,124	+28.947%
2025-07-23	3.1700	3.180000	3.0000	3.050000	-2.556%	29,497	+28.525%
2025-07-22	3.1800	3.180000	3.0100	3.130000	-1.262%	41,250	+25.240%
2025-07-21	2.8900	3.380000	2.8900	3.170000	+10.453%	99,820	+23.659%
2025-07-18	2.8000	2.870000	2.8000	2.870000	+2.500%	9,600	+36.585%
2025-07-17	2.8100	2.844800	2.8000	2.800000	0.000%	22,626	+40.000%
2025-07-16	2.8200	2.820000	2.7710	2.800000	-0.356%	9,515	+40.000%
2025-07-15	2.8300	2.830000	2.7900	2.810000	+2.182%	11,886	+39.502%
2025-07-14	2.7800	2.798500	2.7500	2.750000	-1.079%	8,332	+42.545%
2025-07-11	2.7500	2.810000	2.7486	2.780000	+1.091%	21,867	+41.007%
2025-07-10	2.7400	2.760000	2.7400	2.750000	+0.365%	10,244	+42.545%
2025-07-09	2.7750	2.795200	2.7400	2.740000	-0.364%	6,514	+43.066%
2025-07-08	2.7332	2.810000	2.6700	2.750000	0.000%	25,196	+42.545%
2025-07-07	2.7500	2.821100	2.7250	2.750000	-2.135%	26,947	+42.545%
2025-07-03	2.8200	2.880000	2.7500	2.810000	-3.436%	26,308	+39.502%
2025-07-02	2.8800	2.920000	2.7998	2.910000	+5.435%	72,074	+34.708%
2025-07-01	2.6800	2.940000	2.6706	2.760000	+3.611%	52,135	+42.029%
2025-06-30	2.5700	2.690000	2.5500	2.663800	+7.411%	43,669	+47.158%
2025-06-27	2.4500	2.490000	2.4500	2.480000	+0.609%	9,045	+58.065%
2025-06-26	2.3900	2.480000	2.3900	2.465000	+0.612%	61,284	+59.026%
2025-06-25	2.5100	2.540000	2.4500	2.450000	-3.543%	11,836	+60.000%
2025-06-24	2.4900	2.540000	2.4800	2.540000	+1.600%	18,999	+54.331%
2025-06-23	2.4450	2.500000	2.4450	2.500000	+2.041%	15,360	+56.800%
2025-06-20	2.4500	2.460000	2.4200	2.450000	+2.941%	9,466	+60.000%
2025-06-18	2.3500	2.479900	2.3500	2.380000	+1.927%	52,628	+64.706%
2025-06-17	2.3102	2.335000	2.3100	2.335000	0.000%	8,325	+67.880%
2025-06-16	2.3500	2.370000	2.3000	2.335000	+1.743%	8,367	+67.880%
2025-06-13	2.3500	2.379900	2.2600	2.295000	-2.340%	27,782	+70.806%
2025-06-12	2.3650	2.365000	2.3400	2.350000	-0.844%	21,969	+66.809%
2025-06-11	2.3600	2.380000	2.3500	2.370000	+1.282%	22,934	+65.401%
2025-06-10	2.3500	2.350000	2.3300	2.340000	-0.426%	1,463	+67.521%
2025-06-09	2.3300	2.370000	2.3100	2.350000	+1.276%	15,668	+66.809%
2025-06-06	2.3500	2.369500	2.3100	2.320400	-1.264%	34,822	+68.936%
2025-06-05	2.3700	2.370000	2.3401	2.350100	+0.077%	5,057	+66.801%
2025-06-04	2.3600	2.360000	2.3290	2.348300	+2.996%	18,321	+66.929%
2025-06-03	2.2800	2.280000	2.2800	2.280000	-1.299%	544	+71.930%
2025-06-02	2.3300	2.435500	2.2700	2.310000	+0.435%	46,853	+69.697%
2025-05-30	2.3900	2.450000	2.3000	2.300000	-4.564%	51,862	+70.435%
2025-05-29	2.3600	2.410000	2.3600	2.410000	+2.123%	2,175	+62.656%
2025-05-28	2.3600	2.370000	2.3300	2.359900	-0.426%	11,447	+66.109%
2025-05-27	2.2600	2.370000	2.2600	2.370000	+2.155%	6,775	+65.401%
2025-05-23	2.2600	2.340000	2.2600	2.320000	-0.855%	2,979	+68.966%
2025-05-22	2.3500	2.355000	2.3100	2.340000	0.000%	1,642	+67.521%
2025-05-21	2.2768	2.380000	2.2768	2.340000	-0.426%	8,045	+67.521%
2025-05-20	2.2600	2.380000	2.2600	2.350000	+3.524%	13,563	+66.809%
2025-05-19	1.9600	2.340000	1.9300	2.270000	-5.021%	193,933	+72.687%
2025-05-16	2.4200	2.446000	2.3800	2.390000	-0.417%	12,553	+64.017%
2025-05-15	2.4400	2.440000	2.4000	2.400000	-2.542%	6,158	+63.333%
2025-05-14	2.3500	2.480000	2.3500	2.462600	+3.907%	23,640	+59.181%
2025-05-13	2.3650	2.420100	2.3401	2.370000	+1.717%	32,462	+65.401%
2025-05-12	2.3800	2.380000	2.3000	2.330000	-1.271%	13,557	+68.240%
2025-05-09	2.1900	2.490100	2.1900	2.360000	+5.357%	46,601	+66.102%
2025-05-08	2.1900	2.250000	2.1900	2.240000	+0.448%	5,820	+75.000%
2025-05-07	2.2400	2.256800	2.2200	2.230000	-1.004%	20,254	+75.785%
2025-05-06	2.2499	2.290000	2.2400	2.252607	+1.698%	12,499	+74.021%
2025-05-05	2.2700	2.300000	2.1600	2.215000	-2.423%	39,970	+76.975%
2025-05-02	2.2700	2.270100	2.2505	2.270000	-0.439%	14,775	+72.687%
2025-05-01	2.2612	2.290000	2.2600	2.280000	+0.885%	5,413	+71.930%
2025-04-30	2.2300	2.289700	2.0400	2.260000	+1.802%	71,123	+73.451%
2025-04-29	2.2546	2.260000	2.2200	2.220000	-0.729%	10,477	+76.577%
2025-04-28	2.2399	2.240000	2.2200	2.236300	-0.165%	3,902	+75.290%
2025-04-25	2.2400	2.250000	2.2213	2.240000	0.000%	15,021	+75.000%
2025-04-24	2.2496	2.249600	2.2299	2.240000	0.000%	6,989	+75.000%
2025-04-23	2.2200	2.240000	2.2200	2.240000	+1.083%	1,504	+75.000%
2025-04-22	2.2510	2.251600	2.1701	2.216000	-1.511%	28,800	+76.895%
2025-04-21	2.2600	2.260000	2.2500	2.250000	0.000%	2,600	+74.222%
2025-04-17	2.2200	2.250000	2.2200	2.250000	-0.354%	2,537	+74.222%
2025-04-16	2.2520	2.270000	2.2173	2.258000	-1.397%	9,371	+73.605%
2025-04-15	2.2600	2.330000	2.2200	2.290000	+2.447%	37,091	+71.179%
2025-04-14	2.2095	2.250000	2.1900	2.235300	+2.754%	16,734	+75.368%
2025-04-11	2.1800	2.190000	2.1500	2.175400	-0.667%	10,191	+80.197%
2025-04-10	2.2100	2.220000	2.1649	2.190000	-0.432%	10,383	+78.995%
2025-04-09	2.1600	2.200000	2.1500	2.199500	+0.890%	5,943	+78.222%
2025-04-08	2.2000	2.245000	2.1750	2.180100	-1.223%	20,848	+79.808%
2025-04-07	2.2500	2.264500	2.2000	2.207086	-3.465%	22,910	+77.610%
2025-04-04	2.3250	2.390000	2.2700	2.286300	-1.453%	27,582	+71.456%
2025-04-03	2.3900	2.423300	2.3100	2.320000	-6.312%	28,571	+68.966%
2025-04-02	2.4509	2.498000	2.4000	2.476300	+3.179%	54,616	+58.301%
2025-04-01	2.3400	2.500000	2.3200	2.400000	+1.911%	52,133	+63.333%
2025-03-31	2.3700	2.370000	2.3400	2.355000	+1.509%	6,572	+66.454%
2025-03-28	2.3499	2.370000	2.3200	2.320000	-0.429%	27,634	+68.966%
2025-03-27	2.3800	2.380000	2.3300	2.330000	-1.271%	2,887	+68.240%
2025-03-26	2.3500	2.360000	2.3300	2.360000	+1.288%	12,555	+66.102%
2025-03-25	2.3515	2.351500	2.3300	2.330000	-1.150%	3,654	+68.240%
2025-03-24	2.3500	2.360000	2.3300	2.357100	+0.731%	26,027	+66.306%
2025-03-21	2.3801	2.380100	2.3200	2.340000	-1.681%	14,636	+67.521%
2025-03-20	2.4000	2.400000	2.3800	2.380000	-0.201%	4,706	+64.706%
2025-03-19	2.3900	2.400000	2.3201	2.384800	+0.620%	18,875	+64.374%
2025-03-18	2.3906	2.390600	2.3701	2.370100	-0.420%	1,222	+65.394%
2025-03-17	2.3272	2.400000	2.3222	2.380100	+1.980%	14,187	+64.699%
2025-03-14	2.3400	2.340000	2.3101	2.333900	+0.099%	17,264	+67.959%
2025-03-13	2.3200	2.339800	2.3200	2.331600	+0.500%	1,390	+68.125%
2025-03-12	2.3100	2.339900	2.3100	2.320000	+0.433%	1,787	+68.966%
2025-03-11	2.3500	2.389900	2.3100	2.310000	0.000%	6,524	+69.697%
2025-03-10	2.3100	2.390000	2.3100	2.310000	-0.431%	5,362	+69.697%
2025-03-07	2.3142	2.330000	2.3100	2.320000	0.000%	2,370	+68.966%
2025-03-06	2.3100	2.330000	2.3100	2.320000	+0.433%	3,160	+68.966%
2025-03-05	2.3450	2.361000	2.3100	2.310000	-1.869%	4,854	+69.697%
2025-03-04	2.3500	2.370000	2.3400	2.354000	-1.092%	5,994	+66.525%
2025-03-03	2.3846	2.400000	2.3500	2.380000	+0.413%	4,948	+64.706%
2025-02-28	2.4400	2.440000	2.3700	2.370200	-0.828%	10,189	+65.387%
2025-02-27	2.3900	2.407800	2.3900	2.390000	0.000%	1,383	+64.017%
2025-02-26	2.3500	2.400000	2.3500	2.390000	+0.844%	2,736	+64.017%
2025-02-25	2.3500	2.390000	2.3500	2.370000	+0.851%	16,444	+65.401%
2025-02-24	2.3700	2.400000	2.3500	2.350000	-0.844%	9,784	+66.809%
2025-02-21	2.3400	2.400000	2.3400	2.370000	+0.424%	15,509	+65.401%
2025-02-20	2.3600	2.390000	2.3500	2.360000	0.000%	34,340	+66.102%
2025-02-19	2.4500	2.450000	2.3500	2.360000	-2.075%	27,307	+66.102%
2025-02-18	2.3900	2.450000	2.3900	2.410000	0.000%	44,942	+62.656%
2025-02-14	2.3400	2.410000	2.3301	2.410000	+4.329%	49,264	+62.656%
2025-02-13	2.3200	2.379400	2.3100	2.310000	-0.431%	2,508	+69.697%
2025-02-12	2.3600	2.385000	2.3200	2.320000	-1.277%	6,141	+68.966%
2025-02-11	2.3900	2.390000	2.3500	2.350000	+0.858%	11,788	+66.809%
2025-02-10	2.4000	2.400000	2.3300	2.330000	-2.510%	10,188	+68.240%
2025-02-07	2.3900	2.395400	2.3400	2.390000	+2.791%	21,312	+64.017%
2025-02-06	2.3800	2.380000	2.3100	2.325100	-0.210%	2,777	+68.595%
2025-02-05	2.4000	2.400000	2.1500	2.330000	-1.271%	78,599	+68.240%
2025-02-04	2.3900	2.390000	2.3501	2.360000	-1.255%	3,386	+66.102%
2025-02-03	2.3800	2.390000	2.3600	2.390000	+0.420%	15,878	+64.017%
2025-01-31	2.4000	2.400000	2.3800	2.380000	0.000%	1,999	+64.706%
2025-01-30	2.4000	2.400000	2.3800	2.380000	-0.418%	2,646	+64.706%
2025-01-29	2.3986	2.398600	2.3800	2.390000	0.000%	914	+64.017%
2025-01-28	2.3900	2.390000	2.3900	2.390000	-0.417%	1,271	+64.017%
2025-01-27	2.4000	2.420000	2.3999	2.400000	-0.415%	3,041	+63.333%
2025-01-24	2.3700	2.419100	2.3700	2.410000	+0.350%	2,223	+62.656%
2025-01-23	2.3500	2.420000	2.3500	2.401600	+1.897%	4,007	+63.225%
2025-01-22	2.3500	2.410000	2.3500	2.356900	-1.992%	4,033	+66.320%
2025-01-21	2.3901	2.420000	2.3900	2.404800	+1.898%	6,162	+63.007%
2025-01-17	2.3600	2.360000	2.3500	2.360000	+0.653%	3,409	+66.102%
2025-01-16	2.3600	2.360000	2.3301	2.344700	-0.226%	9,029	+67.186%
2025-01-15	2.3300	2.360000	2.3300	2.350000	-0.424%	2,909	+66.809%
2025-01-14	2.3600	2.360000	2.3300	2.360000	+0.004%	3,048	+66.102%
2025-01-13	2.4700	2.470000	2.3000	2.359900	-2.685%	42,642	+66.109%
2025-01-10	2.4300	2.445000	2.4015	2.425000	+1.042%	21,772	+61.649%
2025-01-08	2.4200	2.420000	2.4000	2.400000	-1.031%	1,217	+63.333%

.dark-mode .FdGn7H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FdGn7H{ color: #333333; background-color: white; border: 2px solid #333333; }DSWLDeswell Industries Incstock NASDAQ

DSWL
Deswell Industries Inc
stock NASDAQ