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 )

2.500 +0.010 (+0.40%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 10, 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 (%)
Mar 31, 2017 1.342 1.356 1.341 1.356 10,319 +0.01(+1.11%)
Mar 30, 2017 1.328 1.341 1.328 1.341 9,580 +0.01(+0.43%)
Mar 29, 2017 1.340 1.342 1.332 1.336 11,878 +0.01(+1.07%)
Mar 28, 2017 1.321 1.349 1.319 1.321 16,603 -0.02(-1.55%)
Mar 27, 2017 1.307 1.349 1.307 1.342 17,717 +0.01(+1.05%)
Mar 24, 2017 1.342 1.342 1.308 1.328 2,651 +0.01(+0.53%)
Mar 23, 2017 1.321 1.328 1.299 1.321 7,856 +0.00(+0.21%)
Mar 22, 2017 1.349 1.349 1.301 1.319 17,838 -0.01(-1.10%)
Mar 21, 2017 1.307 1.335 1.307 1.333 31,714 +0.04(+3.05%)
Mar 20, 2017 1.301 1.301 1.294 1.294 4,443 -0.01(-0.51%)
Mar 17, 2017 1.298 1.301 1.287 1.300 22,986 +0.01(+1.04%)
Mar 16, 2017 1.301 1.301 1.280 1.287 22,002 +0.00(+0.03%)
Mar 15, 2017 1.287 1.294 1.273 1.287 24,967 +0.02(+1.65%)
Mar 14, 2017 1.294 1.294 1.262 1.266 13,244 -0.03(-2.15%)
Mar 13, 2017 1.301 1.301 1.259 1.294 5,748 +0.01(+1.09%)
Mar 10, 2017 1.294 1.294 1.280 1.280 7,837 +0.01(+0.55%)
Mar 09, 2017 1.273 1.294 1.273 1.273 6,559 +0.01(+1.11%)
Mar 08, 2017 1.280 1.287 1.259 1.259 6,838 -0.03(-2.16%)
Mar 07, 2017 1.294 1.294 1.287 1.287 3,889 +0.01(+1.09%)
Mar 06, 2017 1.252 1.294 1.252 1.273 39,999 +0.00(+0.01%)
Mar 03, 2017 1.266 1.287 1.266 1.273 14,342 -0.01(-0.49%)
Mar 02, 2017 1.266 1.287 1.266 1.279 12,273 +0.01(+0.49%)
Mar 01, 2017 1.266 1.273 1.252 1.273 22,882 +0.00(+0.00%)
Feb 28, 2017 1.252 1.280 1.252 1.273 6,831 +0.01(+1.11%)
Feb 27, 2017 1.266 1.280 1.259 1.259 7,259 +0.00(+0.00%)
Feb 24, 2017 1.266 1.266 1.259 1.259 29,281 +0.00(+0.00%)
Feb 23, 2017 1.259 1.266 1.259 1.259 6,516 +0.00(+0.15%)
Feb 22, 2017 1.259 1.266 1.252 1.257 5,786 -0.01(-0.65%)
Feb 21, 2017 1.287 1.287 1.265 1.265 4,618 -0.00(-0.25%)
Feb 17, 2017 1.268 1.268 1.268 0 +0.00(+0.21%)
Feb 16, 2017 1.266 1.266 1.259 1.266 3,072 +0.01(+0.55%)
Feb 15, 2017 1.266 1.287 1.259 1.259 11,987 -0.02(-1.62%)
Feb 14, 2017 1.280 1.280 1.266 1.280 5,356 +0.01(+0.55%)
Feb 13, 2017 1.287 1.287 1.266 1.273 11,552 -0.01(-0.54%)
Feb 10, 2017 1.259 1.280 1.259 1.280 22,671 +0.02(+1.66%)
Feb 09, 2017 1.287 1.287 1.259 1.259 11,806 -0.01(-0.55%)
Feb 08, 2017 1.266 1.280 1.259 1.266 6,338 +0.00(+0.00%)
Feb 07, 2017 1.287 1.287 1.266 1.266 11,723 -0.01(-0.55%)
Feb 06, 2017 1.287 1.287 1.266 1.273 10,164 -0.01(-1.08%)
Feb 03, 2017 1.287 1.287 1.280 1.287 1,005 +0.03(+2.57%)
Feb 02, 2017 1.273 1.287 1.238 1.254 3,888 -0.01(-0.90%)
Feb 01, 2017 1.280 1.287 1.245 1.266 20,228 -0.01(-1.09%)
Jan 31, 2017 1.252 1.287 1.246 1.280 182,619 +0.03(+2.22%)
Jan 30, 2017 1.252 1.252 1.245 1.252 11,366 +0.00(+0.00%)
Jan 27, 2017 1.252 1.252 1.245 1.252 10,725 +0.00(+0.00%)
Jan 26, 2017 1.252 1.252 1.245 1.252 23,142 +0.00(+0.00%)
Jan 25, 2017 1.245 1.252 1.245 1.252 56,414 +0.01(+0.56%)
Jan 24, 2017 1.252 1.252 1.245 1.245 40,805 +0.00(+0.00%)
Jan 23, 2017 1.224 1.252 1.223 1.245 61,540 +0.02(+1.71%)
Jan 20, 2017 1.238 1.238 1.217 1.224 16,741 -0.01(-1.12%)
Jan 19, 2017 1.224 1.238 1.224 1.238 2,969 +0.00(+0.00%)
Jan 18, 2017 1.252 1.259 1.224 1.238 21,782 +0.00(+0.01%)
Jan 17, 2017 1.245 1.245 1.233 1.238 16,847 -0.01(-0.56%)
Jan 13, 2017 1.245 1.245 1.245 0 +0.01(+0.56%)
Jan 12, 2017 1.252 1.252 1.231 1.238 8,004 -0.02(-1.66%)
Jan 11, 2017 1.266 1.266 1.231 1.259 6,379 +0.01(+0.56%)
Jan 10, 2017 1.266 1.266 1.245 1.252 19,010 +0.01(+0.56%)
Jan 09, 2017 1.238 1.252 1.217 1.245 19,779 -0.01(-0.56%)
Jan 06, 2017 1.252 1.266 1.238 1.252 30,687 +0.01(+0.55%)
Jan 05, 2017 1.217 1.259 1.217 1.245 6,874 +0.02(+1.70%)
Jan 04, 2017 1.247 1.252 1.224 1.224 38,890 -0.02(-1.67%)
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.