MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DSWL — Deswell Industries Inc
NasdaqDeswell Industries Inc
$3.07
+0.00(+0.00%)
- O
- 3.07
- H
- 3.07
- L
- 3.07
- V
- 932.67
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.07
Period Return+38.29%
Period High$4.48
Period Low$1.93
Avg Daily Volume16.4K
Total Trading Days365
DSWL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.07 | $3.07 | $3.07 | $3.07 | +$0.00 | +0.00% | 933 | $3.05 | $3.07 $3.07 |
| Oct 1, 2026 | $3.18 | $3.18 | $3.01 | $3.07 | $-0.03 | -0.97% | 4,910 | $3.09 | $3.01 $3.18 |
| Sep 30, 2026 | $3.34 | $3.34 | $3.10 | $3.10 | +$0.05 | +1.47% | 8,481 | $3.19 | $3.10 $3.34 |
| Sep 29, 2026 | $3.08 | $3.08 | $3.00 | $3.06 | $-0.03 | -0.81% | 13,719 | $3.06 | $3.00 $3.08 |
| Sep 28, 2026 | $3.10 | $3.22 | $3.01 | $3.08 | $-0.02 | -0.65% | 13,749 | $3.06 | $3.01 $3.22 |
| Sep 25, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | $-0.03 | -1.02% | 2,206 | $3.10 | $3.10 $3.10 |
| Sep 24, 2026 | $3.08 | $3.15 | $3.06 | $3.13 | $-0.01 | -0.25% | 6,401 | $3.11 | $3.06 $3.15 |
| Sep 23, 2026 | $3.17 | $3.17 | $3.10 | $3.14 | $-0.04 | -1.26% | 16,702 | $3.12 | $3.10 $3.17 |
| Sep 22, 2026 | $3.14 | $3.30 | $3.10 | $3.18 | +$0.06 | +1.92% | 3,603 | $3.22 | $3.10 $3.30 |
| Sep 21, 2026 | $3.20 | $3.21 | $3.05 | $3.12 | $-0.06 | -1.89% | 8,386 | $3.11 | $3.05 $3.21 |
| Sep 18, 2026 | $3.19 | $3.25 | $3.15 | $3.18 | $-0.03 | -0.93% | 11,122 | $3.19 | $3.15 $3.25 |
| Sep 17, 2026 | $3.05 | $3.22 | $3.05 | $3.21 | +$0.11 | +3.55% | 10,704 | $3.16 | $3.05 $3.22 |
| Sep 16, 2026 | $3.02 | $3.10 | $3.01 | $3.10 | +$0.08 | +2.65% | 21,770 | $3.09 | $3.01 $3.10 |
| Sep 15, 2026 | $3.04 | $3.04 | $3.02 | $3.02 | $-0.02 | -0.66% | 1,363 | $3.04 | $3.02 $3.04 |
| Sep 14, 2026 | $3.04 | $3.06 | $3.00 | $3.04 | +$0.03 | +1.00% | 9,608 | $3.02 | $3.00 $3.06 |
| Sep 11, 2026 | $3.10 | $3.10 | $3.01 | $3.01 | $-0.09 | -2.90% | 8,188 | $3.07 | $3.01 $3.10 |
| Sep 10, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | +$0.01 | +0.32% | 1,114 | $3.10 | $3.10 $3.10 |
| Sep 9, 2026 | $3.04 | $3.13 | $3.04 | $3.09 | +$0.02 | +0.65% | 4,920 | $3.09 | $3.04 $3.13 |
| Sep 8, 2026 | $3.01 | $3.12 | $3.01 | $3.07 | $-0.03 | -0.97% | 20,480 | $3.06 | $3.01 $3.12 |
| Sep 4, 2026 | $3.04 | $3.17 | $3.04 | $3.10 | +$0.02 | +0.65% | 3,376 | $3.12 | $3.04 $3.17 |
| Sep 3, 2026 | $3.13 | $3.13 | $3.02 | $3.08 | $-0.02 | -0.65% | 5,158 | $3.09 | $3.02 $3.13 |
| Sep 2, 2026 | $3.03 | $3.10 | $3.03 | $3.10 | +$0.19 | +6.53% | 10,698 | $3.05 | $3.03 $3.10 |
| Sep 1, 2026 | $2.96 | $3.12 | $2.91 | $2.91 | $-0.09 | -3.00% | 27,769 | $2.96 | $2.91 $3.12 |
| Aug 31, 2026 | $3.05 | $3.08 | $2.99 | $3.00 | $-0.07 | -2.12% | 6,551 | $3.03 | $2.99 $3.08 |
| Aug 28, 2026 | $2.96 | $3.11 | $2.96 | $3.07 | +$0.06 | +1.83% | 3,844 | $3.03 | $2.96 $3.11 |
| Aug 27, 2026 | $3.08 | $3.09 | $2.84 | $3.01 | $-0.09 | -2.90% | 35,802 | $2.98 | $2.84 $3.09 |
| Aug 26, 2026 | $3.15 | $3.15 | $3.10 | $3.10 | $-0.02 | -0.64% | 4,090 | $3.13 | $3.10 $3.15 |
| Aug 25, 2026 | $3.20 | $3.20 | $3.12 | $3.12 | $-0.08 | -2.35% | 7,195 | $3.16 | $3.12 $3.20 |
| Aug 24, 2026 | $3.20 | $3.25 | $3.16 | $3.20 | +$0.01 | +0.16% | 7,783 | $3.20 | $3.16 $3.25 |
| Aug 21, 2026 | $3.14 | $3.25 | $3.12 | $3.19 | +$0.07 | +2.24% | 5,644 | $3.18 | $3.12 $3.25 |