2m 2m 2m 2m 2m 2m 2m
Deswell Industri (DSWL)
NASDAQ
$3.05-$0.02 (-0.81%)
Price as of Oct 02, 2026 7:30 PM EDT- $49.3MMarket Cap
- -13.66%1-Year Change
- Electronic ComponentsIndustry
Deswell Industri (DSWL)
$3.05-$0.02 (-0.81%)
- 1 Month-0.97%Low Price$3.01High Price$3.21
- 3 Months-10.50%Low Price$2.91High Price$3.63
- 1 Year-13.66%Low Price$2.91High Price$3.65
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.07 | 3.07 | 3.07 | 3.07 | 0.00% | 933 |
10/01/2026 | 3.18 | 3.18 | 3.01 | 3.07 | -0.97% | 4,910 |
09/30/2026 | 3.34 | 3.34 | 3.10 | 3.10 | +1.47% | 8,481 |
09/29/2026 | 3.08 | 3.08 | 3.00 | 3.06 | -0.81% | 13,719 |
09/28/2026 | 3.10 | 3.22 | 3.01 | 3.08 | -0.65% | 13,749 |
09/25/2026 | 3.10 | 3.10 | 3.10 | 3.10 | -1.02% | 2,206 |
09/24/2026 | 3.08 | 3.15 | 3.06 | 3.13 | -0.25% | 6,401 |
09/23/2026 | 3.17 | 3.17 | 3.10 | 3.14 | -1.26% | 16,702 |
09/22/2026 | 3.14 | 3.30 | 3.10 | 3.18 | +1.92% | 3,603 |
09/21/2026 | 3.20 | 3.21 | 3.05 | 3.12 | -1.89% | 8,386 |
09/18/2026 | 3.19 | 3.25 | 3.15 | 3.18 | -0.93% | 11,122 |
09/17/2026 | 3.05 | 3.22 | 3.05 | 3.21 | +3.55% | 10,703 |
09/16/2026 | 3.02 | 3.10 | 3.01 | 3.10 | +2.65% | 21,769 |
09/15/2026 | 3.04 | 3.04 | 3.02 | 3.02 | -0.66% | 1,768 |
09/14/2026 | 3.04 | 3.06 | 3.00 | 3.04 | +1.00% | 9,609 |
09/11/2026 | 3.10 | 3.10 | 3.01 | 3.01 | -2.90% | 8,188 |
09/10/2026 | 3.10 | 3.10 | 3.10 | 3.10 | +0.32% | 1,114 |
09/09/2026 | 3.04 | 3.13 | 3.04 | 3.09 | +0.65% | 4,919 |
09/08/2026 | 3.01 | 3.12 | 3.01 | 3.07 | -0.97% | 20,479 |
09/04/2026 | 3.04 | 3.17 | 3.04 | 3.10 | +0.65% | 3,375 |
09/03/2026 | 3.13 | 3.13 | 3.02 | 3.08 | -0.65% | 5,157 |
09/02/2026 | 3.03 | 3.10 | 3.03 | 3.10 | +6.53% | 10,700 |
09/01/2026 | 2.96 | 3.12 | 2.91 | 2.91 | -3.00% | 27,768 |
08/31/2026 | 3.05 | 3.08 | 2.99 | 3.00 | -2.12% | 6,551 |
08/28/2026 | 2.96 | 3.11 | 2.96 | 3.07 | +1.83% | 3,844 |
08/27/2026 | 3.08 | 3.09 | 2.84 | 3.01 | -2.90% | 35,802 |
08/26/2026 | 3.15 | 3.15 | 3.10 | 3.10 | -0.64% | 4,089 |
08/25/2026 | 3.20 | 3.20 | 3.12 | 3.12 | -2.35% | 7,194 |
08/24/2026 | 3.20 | 3.25 | 3.16 | 3.20 | +0.16% | 7,783 |
08/21/2026 | 3.14 | 3.25 | 3.12 | 3.19 | +2.24% | 5,644 |
08/20/2026 | 3.06 | 3.12 | 3.03 | 3.12 | +1.30% | 4,380 |
08/19/2026 | 3.10 | 3.16 | 3.07 | 3.08 | -0.65% | 4,795 |
08/18/2026 | 3.14 | 3.14 | 3.10 | 3.10 | -0.32% | 3,211 |
08/17/2026 | 3.15 | 3.17 | 3.10 | 3.11 | -0.96% | 7,718 |
08/14/2026 | 3.12 | 3.17 | 3.12 | 3.14 | +0.64% | 4,641 |
08/13/2026 | 3.22 | 3.28 | 3.12 | 3.12 | -2.19% | 13,564 |
08/12/2026 | 3.25 | 3.29 | 3.18 | 3.19 | -3.33% | 13,788 |
08/11/2026 | 3.18 | 3.33 | 3.18 | 3.30 | +2.17% | 11,977 |
08/10/2026 | 3.31 | 3.33 | 3.20 | 3.23 | -1.52% | 8,548 |
08/07/2026 | 3.29 | 3.34 | 3.26 | 3.28 | -0.15% | 6,160 |
08/06/2026 | 3.25 | 3.35 | 3.24 | 3.29 | +0.72% | 3,551 |
08/05/2026 | 3.34 | 3.34 | 3.25 | 3.26 | -0.41% | 2,681 |
08/04/2026 | 3.28 | 3.31 | 3.23 | 3.28 | +1.71% | 6,939 |
08/03/2026 | 3.21 | 3.25 | 3.16 | 3.22 | -0.92% | 4,120 |
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 |