XNAS
Datos históricos de Deswell Industries, Inc.
Deswell Industries, Inc. · DSWL
$3.03
▲ +0.07 (+2.15%)
Última operación · 10/10/2026, 19:25:24 UTC
- Variación en el periodo
- −17.89%
- Máximo
- US$4.06
- 18 de noviembre de 2025
- Mínimo
- US$2.84
- 27 de agosto de 2026
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.05 | 3.12 | 3.00 | 3.03 | −2.10% | 1,434 |
| 8 oct 2026 | 3.00 | 3.19 | 3.00 | 3.10 | +2.48% | 21,497 |
| 7 oct 2026 | 3.02 | 3.05 | 3.02 | 3.02 | −1.31% | 2,316.021 |
| 6 oct 2026 | 3.02 | 3.06 | 3.02 | 3.06 | +1.66% | 648.953 |
| 5 oct 2026 | 3.20 | 3.20 | 3.01 | 3.01 | −1.95% | 7,991.477 |
| 2 oct 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 0.00% | 933.449 |
| 1 oct 2026 | 3.18 | 3.18 | 3.01 | 3.07 | −0.97% | 4,910.402 |
| 30 sep 2026 | 3.34 | 3.34 | 3.10 | 3.10 | +1.47% | 8,481 |
| 29 sep 2026 | 3.08 | 3.08 | 3.00 | 3.06 | −0.81% | 13,719 |
| 28 sep 2026 | 3.10 | 3.22 | 3.01 | 3.08 | −0.65% | 13,749.477 |
| 25 sep 2026 | 3.10 | 3.10 | 3.10 | 3.10 | −1.02% | 2,206.227 |
| 24 sep 2026 | 3.08 | 3.15 | 3.06 | 3.13 | −0.25% | 6,401 |
| 23 sep 2026 | 3.17 | 3.17 | 3.10 | 3.14 | −1.26% | 16,702.25 |
| 22 sep 2026 | 3.14 | 3.30 | 3.10 | 3.18 | +1.92% | 3,603.423 |
| 21 sep 2026 | 3.20 | 3.21 | 3.05 | 3.12 | −1.89% | 8,386.225 |
| 18 sep 2026 | 3.19 | 3.25 | 3.15 | 3.18 | −0.93% | 11,122 |
| 17 sep 2026 | 3.05 | 3.22 | 3.05 | 3.21 | +3.55% | 10,703.82 |
| 16 sep 2026 | 3.02 | 3.10 | 3.01 | 3.10 | +2.65% | 21,769.926 |
| 15 sep 2026 | 3.04 | 3.04 | 3.02 | 3.02 | −0.66% | 1,768 |
| 14 sep 2026 | 3.04 | 3.06 | 3.00 | 3.04 | +1.00% | 9,609.484 |
| 11 sep 2026 | 3.10 | 3.10 | 3.01 | 3.01 | −2.90% | 8,188 |
| 10 sep 2026 | 3.10 | 3.10 | 3.10 | 3.10 | +0.32% | 1,114 |
| 9 sep 2026 | 3.04 | 3.13 | 3.04 | 3.09 | +0.65% | 4,919.501 |
| 8 sep 2026 | 3.01 | 3.12 | 3.01 | 3.07 | −0.97% | 20,479.56 |
| 4 sep 2026 | 3.04 | 3.17 | 3.04 | 3.10 | +0.65% | 3,375.892 |
| 3 sep 2026 | 3.13 | 3.13 | 3.02 | 3.08 | −0.65% | 5,157.676 |
| 2 sep 2026 | 3.03 | 3.10 | 3.03 | 3.10 | +6.53% | 10,700.332 |
| 1 sep 2026 | 2.96 | 3.12 | 2.91 | 2.91 | −3.00% | 27,768.66 |
| 31 ago 2026 | 3.05 | 3.08 | 2.99 | 3.00 | −2.12% | 6,551.232 |
| 28 ago 2026 | 2.96 | 3.11 | 2.96 | 3.07 | +1.83% | 3,844.15 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.