Stockscreener 앱 받기
2.67
1.14%
0.03
Deswell Industries Inc 주식 (DSWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.69 | $2.66 | $0.0301 | 4,668.0 | +1.14% |
| 2024-11-26 | $2.71 | $2.64 | $0.0735 | 1,301.0 | -2.22% |
| 2024-11-25 | $2.73 | $2.65 | $0.08 | 10,900.0 | +2.91% |
| 2024-11-22 | $2.72 | $2.60 | $0.1209 | 8,917.0 | +0.01% |
| 2024-11-21 | $2.65 | $2.55 | $0.10 | 12,313.0 | +0.32% |
| 2024-11-20 | $2.64 | $2.59 | $0.0473 | 1,617.0 | +0.58% |
| 2024-11-19 | $2.70 | $2.59 | $0.1051 | 4,762.0 | +0.00% |
| 2024-11-18 | $2.72 | $2.59 | $0.13 | 13,975.0 | +0.39% |
| 2024-11-15 | $2.61 | $2.59 | $0.02 | 4,487.0 | +1.37% |
| 2024-11-14 | $2.60 | $2.53 | $0.0739 | 2,300.0 | -1.35% |
| 2024-11-13 | $2.60 | $2.59 | $0.01 | 11,317.0 | +1.58% |
| 2024-11-12 | $2.55 | $2.53 | $0.0198 | 796.0 | +0.39% |
| 2024-11-11 | $2.54 | $2.50 | $0.0449 | 3,743.0 | +0.00% |
| 2024-11-08 | $2.59 | $2.54 | $0.0473 | 2,860.0 | -1.93% |
| 2024-11-07 | $2.61 | $2.43 | $0.18 | 14,087.0 | +3.39% |
| 2024-11-06 | $2.53 | $2.43 | $0.10 | 53,493.0 | -0.20% |
| 2024-11-05 | $2.51 | $2.51 | $0.00 | 438.0 | -1.18% |
| 2024-11-04 | $2.57 | $2.51 | $0.06 | 1,929.0 | -0.00% |
| 2024-11-01 | $2.56 | $2.52 | $0.0443 | 1,544.0 | +0.00% |
| 2024-10-31 | $2.64 | $2.54 | $0.0992 | 2,292.0 | -3.66% |
| 2024-10-30 | $2.64 | $2.64 | $0.00 | 2,204.0 | +0.25% |
| 2024-10-29 | $2.64 | $2.63 | $0.01 | 3,258.0 | +1.94% |
Deswell Industries Inc 주식 (DSWL) 연도별 가격 이력
이 심층 분석에서는 Deswell Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Deswell Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Deswell Industries Inc 주식 (DSWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.73 | $2.43 | $0.30 | 160,115.0 | +5.12% |
| 2024-10 | $2.74 | $2.42 | $0.3168 | 161,838.0 | +2.42% |
| 2024-09 | $2.60 | $2.28 | $0.3242 | 209,495.0 | +4.86% |
| 2024-08 | $2.52 | $2.22 | $0.30 | 179,760.0 | -4.25% |
| 2024-07 | $2.55 | $2.17 | $0.38 | 294,945.0 | -0.40% |
| 2024-06 | $2.54 | $2.30 | $0.24 | 183,310.0 | +0.63% |
| 2024-05 | $2.55 | $2.25 | $0.30 | 157,137.0 | +8.09% |
| 2024-04 | $2.35 | $2.20 | $0.15 | 90,516.0 | +2.01% |
| 2024-03 | $2.32 | $2.14 | $0.1791 | 138,162.0 | -0.22% |
| 2024-02 | $2.47 | $2.16 | $0.3058 | 151,107.0 | -5.49% |
| 2024-01 | $2.69 | $2.35 | $0.34 | 188,930.0 | -10.50% |
Deswell Industries Inc 주식 (DSWL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.77 | $2.46 | $0.31 | 132,569.0 | +1.46% |
| 2023-11 | $2.88 | $2.12 | $0.76 | 245,105.0 | +18.10% |
| 2023-10 | $2.47 | $2.21 | $0.26 | 41,977.0 | -6.75% |
| 2023-09 | $2.67 | $2.28 | $0.395 | 69,871.0 | -5.20% |
| 2023-08 | $2.64 | $2.45 | $0.19 | 98,178.0 | -2.72% |
| 2023-07 | $2.74 | $2.52 | $0.22 | 109,942.0 | -5.86% |
| 2023-06 | $2.88 | $2.65 | $0.23 | 101,137.0 | +2.63% |
| 2023-05 | $2.89 | $2.65 | $0.24 | 48,440.0 | +0.37% |
| 2023-04 | $2.74 | $2.60 | $0.14 | 65,131.0 | +0.00% |
| 2023-03 | $3.00 | $2.56 | $0.4391 | 185,605.0 | -8.30% |
| 2023-02 | $3.17 | $2.80 | $0.37 | 114,655.0 | -6.77% |
| 2023-01 | $3.21 | $3.03 | $0.1751 | 75,307.0 | -0.44% |
Deswell Industries Inc 주식 (DSWL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.25 | $3.00 | $0.25 | 113,109.0 | -2.09% |
| 2022-11 | $3.32 | $3.07 | $0.2485 | 339,348.0 | +2.25% |
| 2022-10 | $3.23 | $3.08 | $0.146 | 239,972.0 | +0.24% |
| 2022-09 | $3.19 | $3.00 | $0.19 | 72,563.0 | -3.90% |
| 2022-08 | $3.30 | $3.00 | $0.30 | 124,281.0 | -0.95% |
| 2022-07 | $3.40 | $3.02 | $0.38 | 39,917.0 | +0.60% |
| 2022-06 | $3.45 | $3.00 | $0.45 | 234,689.0 | +1.25% |
| 2022-05 | $3.59 | $3.06 | $0.5256 | 76,103.0 | -9.60% |
| 2022-04 | $3.94 | $3.41 | $0.525 | 108,918.0 | -3.28% |
| 2022-03 | $3.95 | $3.40 | $0.55 | 127,814.0 | -5.91% |
| 2022-02 | $4.00 | $3.66 | $0.3352 | 106,932.0 | +1.04% |
| 2022-01 | $4.08 | $3.70 | $0.38 | 125,703.0 | -0.08% |
1.34%
0.46%
자본화:
|
볼륨(24시간):