Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.440 +0.042 (+1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.783 5.884 5.783 5.804 5,201 +0.02(+0.29%)
Nov 29, 2005 5.792 5.895 5.659 5.787 15,506 +0.00(+0.07%)
Nov 28, 2005 5.841 5.903 5.779 5.783 21,995 +0.02(+0.36%)
Nov 25, 2005 5.845 5.845 5.717 5.763 15,967 -0.05(-0.93%)
Nov 23, 2005 5.920 5.924 5.676 5.816 37,132 -0.24(-3.90%)
Nov 22, 2005 6.131 6.131 5.812 6.053 20,488 -0.08(-1.28%)
Nov 21, 2005 5.924 6.152 5.924 6.131 36,031 +0.02(+0.41%)
Nov 18, 2005 5.903 6.111 5.899 6.106 27,167 +0.21(+3.51%)
Nov 17, 2005 5.800 5.899 5.800 5.899 24,080 +0.11(+1.93%)
Nov 16, 2005 5.779 5.787 5.763 5.787 7,198 -0.00(-0.07%)
Nov 15, 2005 5.680 5.800 5.676 5.792 14,850 +0.04(+0.65%)
Nov 14, 2005 5.800 5.800 5.647 5.754 27,039 -0.00(-0.07%)
Nov 11, 2005 5.613 5.779 5.613 5.758 14,543 +0.09(+1.53%)
Nov 10, 2005 5.721 5.734 5.671 5.671 21,326 -0.07(-1.16%)
Nov 09, 2005 5.758 5.758 5.709 5.738 9,430 -0.02(-0.36%)
Nov 08, 2005 5.821 5.821 5.692 5.758 6,396 +0.02(+0.29%)
Nov 07, 2005 5.638 5.779 5.638 5.742 13,172 +0.02(+0.29%)
Nov 04, 2005 5.771 5.775 5.717 5.725 7,055 +0.10(+1.84%)
Nov 03, 2005 5.510 5.676 5.473 5.622 26,931 +0.02(+0.30%)
Nov 02, 2005 5.593 5.634 5.560 5.605 46,097 -0.08(-1.46%)
Nov 01, 2005 5.609 5.696 5.609 5.688 16,590 -0.01(-0.15%)
Oct 31, 2005 5.729 5.775 5.572 5.696 19,069 -0.04(-0.72%)
Oct 28, 2005 5.779 5.874 5.729 5.738 29,883 +0.08(+1.47%)
Oct 27, 2005 5.721 5.721 5.609 5.655 8,991 +0.01(+0.22%)
Oct 26, 2005 5.671 5.671 5.618 5.642 9,896 +0.02(+0.37%)
Oct 25, 2005 5.572 5.638 5.572 5.622 20,674 -0.00(-0.07%)
Oct 24, 2005 5.647 5.647 5.577 5.626 17,524 -0.02(-0.37%)
Oct 21, 2005 5.572 5.647 5.531 5.647 22,219 +0.08(+1.41%)
Oct 20, 2005 5.543 5.568 5.526 5.568 22,118 -0.01(-0.15%)
Oct 19, 2005 5.593 5.593 5.551 5.576 23,223 -0.02(-0.30%)
Oct 18, 2005 5.634 5.634 5.584 5.593 27,498 -0.04(-0.74%)
Oct 17, 2005 5.613 5.680 5.613 5.634 10,157 -0.07(-1.23%)
Oct 14, 2005 5.572 5.705 5.572 5.705 29,183 +0.11(+1.92%)
Oct 13, 2005 5.634 5.634 5.543 5.597 23,127 -0.04(-0.73%)
Oct 12, 2005 5.725 5.725 5.593 5.638 49,595 -0.12(-2.09%)
Oct 11, 2005 5.746 5.837 5.729 5.758 31,044 -0.05(-0.86%)
Oct 10, 2005 5.841 5.854 5.709 5.808 12,885 -0.03(-0.57%)
Oct 07, 2005 5.696 5.841 5.696 5.841 46,650 +0.05(+0.93%)
Oct 06, 2005 5.684 5.816 5.684 5.787 68,205 +0.05(+0.87%)
Oct 05, 2005 6.007 6.019 5.684 5.738 70,506 -0.27(-4.48%)
Oct 04, 2005 6.123 6.123 6.007 6.007 47,528 +0.00(+0.00%)
Oct 03, 2005 6.090 6.160 5.837 6.007 51,873 -0.08(-1.29%)
Sep 30, 2005 6.214 6.214 6.082 6.086 29,545 -0.12(-1.87%)
Sep 29, 2005 6.322 6.405 6.202 6.202 112,533 -0.22(-3.42%)
Sep 28, 2005 6.442 6.463 6.318 6.421 61,657 -0.02(-0.26%)
Sep 27, 2005 6.318 6.446 6.318 6.438 71,710 +0.12(+1.90%)
Sep 26, 2005 6.442 6.479 6.318 6.318 59,805 -0.10(-1.61%)
Sep 23, 2005 6.421 6.421 6.384 6.421 17,145 +0.02(+0.32%)
Sep 22, 2005 6.401 6.421 6.376 6.401 41,078 +0.02(+0.39%)
Sep 21, 2005 6.218 6.380 6.218 6.376 41,078 +0.02(+0.39%)
Sep 20, 2005 6.152 6.355 6.152 6.351 42,645 +0.12(+2.00%)
Sep 19, 2005 6.214 6.338 6.007 6.227 42,167 -0.08(-1.31%)
Sep 16, 2005 6.111 6.314 6.111 6.309 79,220 +0.17(+2.70%)
Sep 15, 2005 6.338 6.338 6.115 6.144 23,390 -0.15(-2.37%)
Sep 14, 2005 6.289 6.359 6.289 6.293 18,828 +0.00(+0.07%)
Sep 13, 2005 6.309 6.376 6.131 6.289 19,817 -0.02(-0.33%)
Sep 12, 2005 6.222 6.314 6.222 6.309 22,996 +0.00(+0.07%)
Sep 09, 2005 6.276 6.314 6.276 6.305 7,017 +0.02(+0.39%)
Sep 08, 2005 6.239 6.309 6.239 6.280 8,182 +0.02(+0.40%)
Sep 07, 2005 6.338 6.338 6.214 6.256 28,145 -0.08(-1.31%)
Sep 06, 2005 6.214 6.338 6.123 6.338 54,695 +0.09(+1.39%)
Sep 02, 2005 6.152 6.256 6.152 6.251 31,401 -0.00(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.