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 )

2.540 +0.110 (+4.53%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 29, 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 (%)
Aug 30, 2019 2.016 2.046 2.016 2.046 1,051 +0.03(+1.51%)
Aug 29, 2019 2.016 2.016 2.016 2.016 657 -0.06(-2.93%)
Aug 28, 2019 2.016 2.076 2.016 2.076 788 +0.06(+2.81%)
Aug 27, 2019 2.016 2.116 2.016 2.020 11,083 -0.10(-4.59%)
Aug 26, 2019 2.016 2.117 2.016 2.117 1,910 -0.01(-0.25%)
Aug 23, 2019 2.016 2.229 2.016 2.122 10,517 +0.11(+5.28%)
Aug 22, 2019 2.016 2.016 2.016 2.016 645 -0.01(-0.50%)
Aug 21, 2019 2.016 2.026 2.016 2.026 667 -0.00(-0.06%)
Aug 20, 2019 2.016 2.031 2.016 2.027 1,567 +0.00(+0.19%)
Aug 19, 2019 2.016 2.023 2.016 2.023 4,341 -0.01(-0.26%)
Aug 16, 2019 2.016 2.029 2.016 2.029 788 +0.00(+0.14%)
Aug 15, 2019 2.016 2.031 2.016 2.026 6,731 +0.01(+0.50%)
Aug 14, 2019 2.016 2.023 2.016 2.016 16,509 +0.00(+0.00%)
Aug 13, 2019 2.016 2.016 2.016 2.016 619 +0.00(+0.00%)
Aug 12, 2019 2.016 2.016 2.016 2.016 1,185 -0.02(-1.12%)
Aug 09, 2019 2.016 2.038 2.016 2.038 1,577 +0.02(+1.11%)
Aug 08, 2019 2.016 2.016 2.016 2.016 11,664 -0.01(-0.65%)
Aug 07, 2019 2.029 2.029 2.016 2.029 2,499 -0.03(-1.55%)
Aug 06, 2019 2.016 2.061 2.016 2.061 2,504 +0.03(+1.50%)
Aug 05, 2019 2.046 2.061 2.031 2.031 8,079 -0.03(-1.48%)
Aug 02, 2019 2.061 2.061 2.061 3 +0.00(+0.00%)
Aug 01, 2019 2.061 2.061 2.061 2.061 161 +0.01(+0.71%)
Jul 31, 2019 2.092 2.092 2.047 2.047 1,919 -0.04(-2.14%)
Jul 30, 2019 2.092 2.092 2.092 2.092 1,327 +0.03(+1.47%)
Jul 29, 2019 2.115 2.115 2.061 2.061 1,418 +0.00(+0.00%)
Jul 25, 2019 2.061 2.061 2.061 0 +0.00(+0.00%)
Jul 24, 2019 2.092 2.092 2.061 2.061 1,176 -0.02(-1.09%)
Jul 23, 2019 2.086 2.086 2.061 2.084 2,933 -0.01(-0.36%)
Jul 22, 2019 2.085 2.092 2.079 2.092 688 -0.04(-1.79%)
Jul 19, 2019 2.130 2.130 2.130 17 +0.00(+0.00%)
Jul 18, 2019 2.130 2.130 2.130 113 +0.00(+0.00%)
Jul 17, 2019 2.130 2.130 2.130 34 +0.00(+0.00%)
Jul 16, 2019 2.130 2.130 2.130 248 +0.00(+0.00%)
Jul 15, 2019 2.054 2.130 2.054 2.130 5,523 +0.07(+3.15%)
Jul 12, 2019 2.092 2.101 2.065 2.065 4,995 +0.00(+0.04%)
Jul 11, 2019 2.076 2.076 2.064 2.064 876 -0.01(-0.60%)
Jul 10, 2019 2.092 2.092 2.076 2.076 3,541 +0.02(+0.74%)
Jul 09, 2019 2.064 2.075 2.061 2.061 1,603 +0.01(+0.37%)
Jul 08, 2019 2.016 2.080 2.016 2.054 9,502 +0.09(+4.65%)
Jul 05, 2019 2.099 2.117 1.879 1.962 146,724 -0.17(-7.86%)
Jul 03, 2019 2.130 2.130 2.130 6 +0.00(+0.00%)
Jul 02, 2019 2.099 2.130 2.099 2.130 5,934 +0.04(+1.79%)
Jul 01, 2019 2.115 2.122 2.092 2.092 25,959 -0.02(-1.16%)
Jun 28, 2019 2.115 2.130 2.115 2.117 14,987 -0.01(-0.60%)
Jun 27, 2019 2.130 2.134 2.130 2.130 2,512 -0.00(-0.00%)
Jun 26, 2019 2.137 2.137 2.130 2.130 3,157 +0.00(+0.00%)
Jun 25, 2019 2.115 2.135 2.115 2.130 3,181 +0.01(+0.44%)
Jun 24, 2019 2.130 2.130 2.115 2.120 1,638 -0.02(-0.79%)
Jun 21, 2019 2.115 2.148 2.115 2.137 2,290 -0.01(-0.69%)
Jun 20, 2019 2.152 2.152 2.152 2.152 4,647 -0.03(-1.36%)
Jun 19, 2019 2.176 2.182 2.149 2.182 2,172 +0.03(+1.20%)
Jun 18, 2019 2.197 2.197 2.141 2.156 2,713 +0.03(+1.22%)
Jun 17, 2019 2.130 2.130 2.130 2.130 145 -0.07(-3.37%)
Jun 14, 2019 2.174 2.204 2.167 2.204 2,290 +0.02(+1.02%)
Jun 13, 2019 2.160 2.189 2.160 2.182 2,771 +0.02(+0.86%)
Jun 12, 2019 2.145 2.163 2.145 2.163 1,887 +0.05(+2.28%)
Jun 11, 2019 2.160 2.167 2.115 2.115 7,190 -0.01(-0.50%)
Jun 10, 2019 2.156 2.167 2.115 2.126 39,184 +0.01(+0.50%)
Jun 07, 2019 2.133 2.149 2.115 2.115 4,177 -0.00(-0.00%)
Jun 06, 2019 2.115 2.115 2.115 2.115 361 +0.00(+0.00%)
Jun 05, 2019 2.160 2.160 2.115 2.115 3,772 -0.04(-2.06%)
Jun 04, 2019 2.182 2.182 2.126 2.160 2,608 +0.04(+2.11%)
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.