Deswell Industries Inc. (DSWL)
NASDAQ: DSWL
· Real-Time Price · USD
3.96
0.01 (0.34%)
At close: Oct 03, 2025, 3:58 PM
4.01
1.26%
After-hours: Oct 03, 2025, 06:53 PM EDT
DSWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.91 | 4.06 | 3.91 | 3.96 | 3.96 | 0.25% | 17,465 |
| Oct 2, 2025 | 4.00 | 4.05 | 3.93 | 3.95 | 3.95 | -1.99% | 24,897 |
| Oct 1, 2025 | 3.97 | 4.03 | 3.94 | 4.03 | 4.03 | 1.77% | 10,800 |
| Sep 30, 2025 | 4.03 | 4.03 | 3.82 | 3.96 | 3.96 | -0.75% | 23,989 |
| Sep 29, 2025 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | 0.50% | 10,129 |
| Sep 26, 2025 | 3.93 | 4.05 | 3.93 | 3.97 | 3.97 | 0.25% | 8,728 |
| Sep 25, 2025 | 4.05 | 4.06 | 3.95 | 3.96 | 3.96 | -1.74% | 25,319 |
| Sep 24, 2025 | 4.03 | 4.07 | 3.99 | 4.03 | 4.03 | 1.26% | 18,422 |
| Sep 23, 2025 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -1.24% | 8,522 |
| Sep 22, 2025 | 4.04 | 4.09 | 4.00 | 4.03 | 4.03 | -1.23% | 25,837 |
| Sep 19, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 1.24% | 9,446 |
| Sep 18, 2025 | 4.01 | 4.10 | 3.97 | 4.03 | 4.03 | 1.77% | 14,500 |
| Sep 17, 2025 | 3.93 | 4.06 | 3.93 | 3.96 | 3.96 | 1.80% | 13,500 |
| Sep 16, 2025 | 3.95 | 4.08 | 3.80 | 3.89 | 3.89 | -3.23% | 67,145 |
| Sep 15, 2025 | 4.14 | 4.17 | 4.00 | 4.02 | 4.02 | -3.13% | 46,933 |
| Sep 12, 2025 | 4.23 | 4.26 | 4.12 | 4.15 | 4.15 | -0.48% | 14,722 |
| Sep 11, 2025 | 4.26 | 4.30 | 4.14 | 4.17 | 4.17 | -2.34% | 28,109 |
| Sep 10, 2025 | 4.18 | 4.33 | 4.18 | 4.27 | 4.27 | -1.39% | 50,672 |
| Sep 9, 2025 | 4.25 | 4.40 | 4.12 | 4.33 | 4.33 | 1.88% | 26,800 |
| Sep 8, 2025 | 4.25 | 4.28 | 4.18 | 4.25 | 4.25 | 2.41% | 17,994 |
Page 1 of 136