2m 2m 2m 2m 2m 2m 2m
Deswell Industri (DSWL)
NASDAQ
$3.24-$0.02 (-0.46%)
Price as of Aug 03, 2026 4:10 PM EDT- $52.2MMarket Cap
- 23.12%1-Year Change
- Electronic ComponentsIndustry
Deswell Industri (DSWL)
$3.24-$0.02 (-0.46%)
- 1 Month-9.66%Low Price$3.23High Price$3.63
- 3 Months+3.32%Low Price$3.23High Price$3.67
- 1 Year+23.12%Low Price$2.67High Price$3.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 3.21 | 3.29 | 3.15 | 3.25 | +0.15% | 4,622 |
07/30/2026 | 3.25 | 3.29 | 3.11 | 3.25 | +0.46% | 12,345 |
07/29/2026 | 3.48 | 3.56 | 3.12 | 3.23 | -5.83% | 37,892 |
07/28/2026 | 3.43 | 3.43 | 3.43 | 3.43 | +1.33% | 1,122 |
07/27/2026 | 3.48 | 3.49 | 3.35 | 3.39 | -2.73% | 21,357 |
07/24/2026 | 3.51 | 3.62 | 3.38 | 3.48 | -4.13% | 4,023 |
07/23/2026 | 3.69 | 3.69 | 3.38 | 3.63 | +0.28% | 3,301 |
07/22/2026 | 3.67 | 3.71 | 3.62 | 3.62 | +1.69% | 3,926 |
07/21/2026 | 3.63 | 3.63 | 3.55 | 3.56 | -0.28% | 6,602 |
07/20/2026 | 3.58 | 3.63 | 3.55 | 3.57 | -0.28% | 4,581 |
07/17/2026 | 3.61 | 3.75 | 3.56 | 3.58 | -0.83% | 11,239 |
07/16/2026 | 3.51 | 3.64 | 3.50 | 3.61 | +4.94% | 16,876 |
07/15/2026 | 3.56 | 3.56 | 3.44 | 3.44 | -0.58% | 10,262 |
07/14/2026 | 3.58 | 3.64 | 3.45 | 3.46 | -3.35% | 7,851 |
07/13/2026 | 3.54 | 3.70 | 3.51 | 3.58 | +0.56% | 9,461 |
07/10/2026 | 3.44 | 3.69 | 3.44 | 3.56 | +4.40% | 32,684 |
07/09/2026 | 3.47 | 3.48 | 3.40 | 3.41 | +0.29% | 4,468 |
07/08/2026 | 3.46 | 3.46 | 3.40 | 3.40 | -0.29% | 13,173 |
07/07/2026 | 3.46 | 3.46 | 3.41 | 3.41 | -1.45% | 6,565 |
07/06/2026 | 3.49 | 3.56 | 3.42 | 3.46 | +0.87% | 13,340 |
07/02/2026 | 3.56 | 3.71 | 3.41 | 3.43 | -3.92% | 39,016 |
07/02/2026 |
$0.30 Dividend | |||||
07/01/2026 | 3.63 | 3.68 | 3.51 | 3.57 | -0.77% | 64,103 |
06/30/2026 | 3.55 | 3.67 | 3.55 | 3.60 | -2.01% | 24,511 |
06/29/2026 | 3.47 | 3.67 | 3.47 | 3.67 | +5.57% | 57,573 |
06/26/2026 | 3.39 | 3.53 | 3.39 | 3.48 | +2.72% | 9,394 |
06/25/2026 | 3.50 | 3.52 | 3.38 | 3.39 | -5.41% | 20,235 |
06/24/2026 | 3.41 | 3.58 | 3.38 | 3.58 | +5.58% | 42,795 |
06/23/2026 | 3.37 | 3.46 | 3.37 | 3.39 | +0.68% | 10,007 |
06/22/2026 | 3.33 | 3.46 | 3.33 | 3.37 | -1.51% | 24,372 |
06/18/2026 | 3.33 | 3.45 | 3.33 | 3.42 | +5.58% | 18,412 |
06/17/2026 | 3.18 | 3.32 | 3.17 | 3.24 | +6.04% | 33,098 |
06/17/2026 |
$0.67 Earnings | |||||
06/16/2026 | 3.03 | 3.16 | 3.03 | 3.05 | +0.91% | 8,533 |
06/15/2026 | 3.03 | 3.04 | 2.99 | 3.03 | +0.61% | 13,121 |
06/12/2026 | 2.99 | 3.03 | 2.99 | 3.01 | -0.31% | 5,660 |
06/11/2026 | 2.98 | 3.02 | 2.96 | 3.02 | +0.30% | 5,264 |
06/10/2026 | 3.00 | 3.10 | 3.00 | 3.01 | +0.16% | 6,526 |
06/09/2026 | 2.98 | 3.01 | 2.98 | 3.00 | +0.77% | 6,882 |
06/08/2026 | 3.01 | 3.04 | 2.98 | 2.98 | -1.22% | 3,951 |
06/05/2026 | 3.22 | 3.22 | 3.02 | 3.02 | -1.21% | 3,556 |
06/04/2026 | 3.13 | 3.17 | 3.03 | 3.05 | -1.19% | 16,726 |
06/03/2026 | 3.00 | 3.10 | 3.00 | 3.09 | +2.60% | 3,441 |
06/02/2026 | 3.05 | 3.14 | 3.00 | 3.01 | -0.15% | 2,737 |
06/01/2026 | 3.07 | 3.12 | 3.02 | 3.02 | -2.39% | 4,409 |
05/29/2026 | 3.20 | 3.20 | 3.09 | 3.09 | -0.89% | 3,757 |
05/28/2026 | 3.15 | 3.18 | 3.08 | 3.12 | -2.31% | 4,633 |
05/27/2026 | 3.19 | 3.25 | 3.19 | 3.19 | -0.29% | 4,786 |
05/26/2026 | 3.18 | 3.23 | 3.17 | 3.20 | +0.29% | 9,030 |
05/22/2026 | 3.00 | 3.19 | 3.00 | 3.19 | +6.79% | 17,130 |
05/21/2026 | 3.00 | 3.04 | 2.96 | 2.99 | -0.31% | 3,138 |
05/20/2026 | 2.93 | 3.04 | 2.93 | 3.00 | -0.31% | 4,132 |
05/19/2026 | 3.00 | 3.11 | 2.92 | 3.01 | +0.31% | 12,083 |
05/18/2026 | 3.05 | 3.06 | 2.99 | 3.00 | -2.99% | 35,649 |
05/15/2026 | 3.09 | 3.09 | 3.09 | 3.09 | 0.00% | 2,205 |
05/14/2026 | 3.15 | 3.15 | 3.09 | 3.09 | -2.62% | 5,009 |
05/13/2026 | 3.14 | 3.17 | 3.11 | 3.17 | +2.08% | 3,961 |
05/12/2026 | 3.16 | 3.16 | 3.11 | 3.11 | 0.00% | 7,883 |
05/11/2026 | 3.18 | 3.22 | 3.11 | 3.11 | -0.96% | 12,185 |
05/08/2026 | 3.16 | 3.16 | 3.07 | 3.14 | +4.05% | 17,837 |
05/07/2026 | 3.10 | 3.10 | 3.02 | 3.02 | -2.97% | 8,180 |
05/06/2026 | 3.08 | 3.12 | 3.03 | 3.11 | +1.20% | 7,667 |
05/05/2026 | 3.12 | 3.16 | 3.07 | 3.07 | -0.30% | 5,652 |
05/04/2026 | 3.18 | 3.18 | 3.08 | 3.08 | -1.76% | 10,489 |
05/01/2026 | 3.18 | 3.22 | 3.14 | 3.14 | -0.29% | 11,105 |
04/30/2026 | 3.14 | 3.18 | 3.14 | 3.15 | +0.59% | 6,604 |
04/29/2026 | 3.14 | 3.14 | 3.08 | 3.13 | +1.19% | 3,412 |
04/28/2026 | 3.08 | 3.12 | 3.08 | 3.09 | -1.47% | 3,844 |
04/27/2026 | 3.14 | 3.17 | 3.08 | 3.14 | +2.10% | 5,366 |
04/24/2026 | 3.11 | 3.11 | 3.06 | 3.07 | +0.60% | 6,231 |
04/23/2026 | 3.18 | 3.18 | 3.04 | 3.05 | -4.20% | 10,553 |
04/22/2026 | 3.14 | 3.35 | 3.07 | 3.19 | +3.44% | 17,250 |
04/21/2026 | 3.18 | 3.19 | 3.03 | 3.08 | -2.05% | 9,112 |
04/20/2026 | 3.02 | 3.23 | 3.02 | 3.15 | +4.92% | 10,162 |
04/17/2026 | 3.00 | 3.09 | 2.91 | 3.00 | 0.00% | 29,670 |
04/16/2026 | 3.07 | 3.09 | 3.00 | 3.00 | -1.22% | 9,238 |
04/15/2026 | 3.18 | 3.18 | 3.03 | 3.03 | -3.24% | 12,159 |
04/14/2026 | 3.14 | 3.18 | 3.14 | 3.14 | 0.00% | 9,470 |
04/13/2026 | 3.06 | 3.14 | 3.03 | 3.14 | +1.49% | 6,734 |
04/10/2026 | 2.92 | 3.09 | 2.92 | 3.09 | +6.01% | 16,930 |
04/09/2026 | 2.95 | 3.03 | 2.91 | 2.92 | +0.32% | 4,319 |
04/08/2026 | 2.78 | 2.95 | 2.78 | 2.91 | +1.35% | 3,115 |
04/07/2026 | 2.89 | 2.92 | 2.81 | 2.87 | -1.02% | 1,729 |
04/06/2026 | 2.84 | 3.02 | 2.84 | 2.90 | +5.72% | 21,990 |
04/02/2026 | 2.74 | 2.83 | 2.71 | 2.74 | 0.00% | 31,877 |
04/01/2026 | 2.76 | 2.90 | 2.74 | 2.74 | -0.67% | 21,494 |
03/31/2026 | 2.83 | 2.95 | 2.73 | 2.76 | -2.29% | 14,904 |
03/30/2026 | 2.86 | 2.88 | 2.78 | 2.82 | -1.61% | 5,010 |
03/27/2026 | 2.86 | 3.00 | 2.85 | 2.87 | +1.30% | 3,641 |
03/26/2026 | 2.93 | 3.12 | 2.77 | 2.83 | -4.36% | 20,200 |
03/25/2026 | 3.00 | 3.07 | 2.96 | 2.96 | -1.53% | 7,915 |
03/24/2026 | 3.03 | 3.12 | 3.00 | 3.01 | +1.88% | 3,942 |
03/23/2026 | 2.92 | 2.98 | 2.92 | 2.95 | +0.95% | 5,567 |
03/20/2026 | 3.04 | 3.16 | 2.92 | 2.92 | -3.94% | 4,724 |
03/19/2026 | 3.02 | 3.09 | 2.95 | 3.04 | +0.92% | 11,241 |
03/18/2026 | 3.08 | 3.08 | 2.97 | 3.02 | 0.00% | 1,897 |
03/17/2026 | 2.96 | 3.04 | 2.96 | 3.02 | -0.15% | 1,400 |
03/16/2026 | 2.98 | 3.05 | 2.91 | 3.02 | +1.08% | 5,728 |
03/13/2026 | 3.01 | 3.11 | 2.99 | 2.99 | -0.78% | 4,525 |
03/12/2026 | 3.12 | 3.14 | 3.00 | 3.01 | -3.91% | 20,016 |