Deswell (DSWL)
NASDAQ:DSWL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
3.20
3.29
3.15
3.16
3.16
+0.32%
4,319
0.40
Apr 08, 2026
3.01
3.20
3.01
3.15
3.15
+1.38%
3,115
0.29
Apr 07, 2026
3.13
3.16
3.05
3.11
3.11
-1.05%
1,729
0.16
Apr 06, 2026
3.08
3.27
3.08
3.14
3.14
+5.72%
21,990
2.09
Apr 03, 2026
2.97
3.07
2.94
2.97
2.97
0.00%
0
0.00
Apr 02, 2026
2.97
3.07
2.94
2.97
2.97
0.00%
31,877
3.11
Apr 01, 2026
2.99
3.14
2.97
2.97
2.97
-0.67%
21,494
2.09
Mar 31, 2026
3.07
3.20
2.96
2.99
2.99
-2.29%
14,904
1.47
Mar 30, 2026
3.10
3.12
3.02
3.06
3.06
-1.61%
5,010
0.49
Mar 27, 2026
3.10
3.26
3.09
3.11
3.11
+1.30%
3,641
0.35
Mar 26, 2026
3.18
3.38
3.00
3.07
3.07
-4.36%
20,200
1.98
Mar 25, 2026
3.25
3.33
3.21
3.21
3.21
-1.53%
7,915
0.77
Mar 24, 2026
3.28
3.38
3.25
3.26
3.26
+1.88%
3,942
0.36
Mar 23, 2026
3.17
3.23
3.17
3.20
3.20
+0.95%
5,567
0.51
Mar 20, 2026
3.30
3.43
3.17
3.17
3.17
-3.94%
4,724
0.43
Mar 19, 2026
3.27
3.35
3.20
3.30
3.30
+0.92%
11,241
0.99
Mar 18, 2026
3.34
3.34
3.22
3.27
3.27
0.00%
1,897
0.17
Mar 17, 2026
3.21
3.30
3.21
3.27
3.27
-0.15%
1,400
0.12
Mar 16, 2026
3.23
3.31
3.15
3.28
3.28
+1.08%
5,728
0.49
Mar 13, 2026
3.26
3.37
3.24
3.24
3.24
-0.77%
4,524
0.38
Mar 12, 2026
3.38
3.40
3.25
3.27
3.27
-3.91%
19,865
1.72
Mar 11, 2026
3.33
3.40
3.30
3.40
3.40
+2.97%
4,773
0.40
Mar 10, 2026
3.32
3.33
3.30
3.30
3.30
0.00%
5,635
0.47
Mar 09, 2026
3.33
3.35
3.30
3.30
3.30
-0.60%
4,815
0.40
Mar 06, 2026
3.30
3.48
3.30
3.32
3.32
-1.48%
13,514
1.14
Mar 05, 2026
3.56
3.56
3.36
3.37
3.37
-2.03%
10,278
0.87
Mar 04, 2026
3.48
3.48
3.30
3.44
3.44
+0.58%
11,578
0.98
Mar 03, 2026
3.40
3.55
3.40
3.42
3.42
-2.29%
8,287
0.71
Mar 02, 2026
3.62
3.64
3.42
3.50
3.50
-2.78%
6,060
0.51
Feb 27, 2026
3.66
3.69
3.60
3.60
3.60
-2.70%
19,040
1.64
Feb 26, 2026
3.70
3.73
3.61
3.70
3.70
-0.54%
10,045
0.87
Feb 25, 2026
3.68
3.75
3.65
3.72
3.72
-0.80%
6,044
0.52
Feb 24, 2026
3.75
3.75
3.63
3.75
3.75
+3.88%
15,676
1.37
Feb 23, 2026
3.69
3.71
3.57
3.61
3.61
+0.28%
6,454
0.57
Feb 20, 2026
3.66
3.68
3.56
3.60
3.60
-0.28%
7,248
0.63
Feb 19, 2026
3.64
3.68
3.52
3.61
3.61
0.00%
4,221
0.36
Feb 18, 2026
3.60
3.65
3.60
3.61
3.61
+0.84%
4,546
0.34
Feb 17, 2026
3.65
3.66
3.51
3.58
3.58
-1.92%
10,419
0.76
Feb 16, 2026
3.63
3.75
3.63
3.65
3.65
0.00%
0
0.00
Feb 13, 2026
3.63
3.75
3.63
3.65
3.65
+4.29%
20,517
1.49
Feb 12, 2026
3.59
3.64
3.35
3.50
3.50
-2.78%
9,503
0.68
Feb 11, 2026
3.72
3.72
3.60
3.60
3.60
-2.44%
6,726
0.48
Feb 10, 2026
3.70
3.72
3.60
3.70
3.70
+0.27%
9,468
0.67
Feb 09, 2026
3.60
3.71
3.50
3.69
3.69
+2.50%
7,084
0.50
Feb 06, 2026
3.69
3.75
3.60
3.60
3.60
-1.10%
7,649
0.55
Feb 05, 2026
3.50
3.70
3.50
3.64
3.64
+3.85%
17,833
1.27
Feb 04, 2026
3.45
3.51
3.37
3.51
3.51
+1.59%
9,351
0.67
Feb 03, 2026
3.32
3.45
3.32
3.45
3.45
+2.37%
6,079
0.43
Feb 02, 2026
3.38
3.40
3.28
3.37
3.37
-0.27%
24,956
1.80
Jan 30, 2026
3.26
3.38
3.13
3.38
3.38
+3.65%
8,368
0.60
Rows: