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 (%)
Sep 29, 2023 2.286 2.286 2.286 2.286 347 +0.00(+0.00%)
Sep 28, 2023 2.267 2.411 2.267 2.286 15,275 +0.02(+0.85%)
Sep 27, 2023 2.295 2.295 2.257 2.267 4,786 +0.03(+1.29%)
Sep 26, 2023 2.228 2.238 2.228 2.238 467 -0.00(-0.00%)
Sep 25, 2023 2.228 2.238 2.238 2.238 783 +0.01(+0.44%)
Sep 22, 2023 2.228 2.228 2.228 2.228 452 -0.01(-0.43%)
Sep 21, 2023 2.228 2.353 2.228 2.238 1,034 -0.12(-4.92%)
Sep 20, 2023 2.566 2.566 2.353 2.353 1,485 +0.06(+2.52%)
Sep 19, 2023 2.324 2.450 2.199 2.295 14,583 -0.07(-2.86%)
Sep 18, 2023 2.411 2.411 2.353 2.363 22,449 -0.05(-2.00%)
Sep 14, 2023 2.411 129 +0.00(+0.00%)
Sep 13, 2023 2.411 2.532 2.411 2.411 2,581 -0.06(-2.46%)
Sep 11, 2023 2.472 214 +0.06(+2.52%)
Sep 08, 2023 2.411 2.430 2.411 2.411 838 +0.00(+0.00%)
Sep 07, 2023 2.411 2.411 2.411 2.411 1,095 +0.04(+1.63%)
Sep 06, 2023 2.459 2.484 2.373 2.373 3,161 -0.04(-1.60%)
Sep 05, 2023 2.402 2.411 2.402 2.411 866 +0.00(+0.00%)
Aug 31, 2023 2.411 122 -0.07(-2.96%)
Aug 30, 2023 2.485 2.485 2.485 2.485 606 +0.07(+3.05%)
Aug 29, 2023 2.392 2.543 2.392 2.411 2,645 +0.01(+0.40%)
Aug 28, 2023 2.382 2.450 2.382 2.402 10,716 -0.01(-0.40%)
Aug 25, 2023 2.382 2.411 2.382 2.411 689 +0.02(+0.81%)
Aug 24, 2023 2.430 2.430 2.392 2.392 1,362 -0.03(-1.20%)
Aug 23, 2023 2.411 2.430 2.411 2.421 1,321 +0.01(+0.40%)
Aug 22, 2023 2.411 2.421 2.392 2.411 16,502 -0.03(-1.19%)
Aug 21, 2023 2.411 2.450 2.411 2.440 891 +0.01(+0.40%)
Aug 18, 2023 2.373 2.508 2.373 2.430 4,187 +0.06(+2.44%)
Aug 17, 2023 2.411 2.411 2.373 2.373 1,129 -0.05(-1.99%)
Aug 16, 2023 2.411 2.421 2.411 2.421 1,561 -0.03(-1.18%)
Aug 15, 2023 2.392 2.450 2.392 2.450 911 +0.08(+3.25%)
Aug 14, 2023 2.450 2.459 2.373 2.373 5,880 -0.06(-2.38%)
Aug 11, 2023 2.392 2.430 2.378 2.430 10,280 -0.02(-0.64%)
Aug 10, 2023 2.373 2.446 2.373 2.446 674 +0.08(+3.52%)
Aug 09, 2023 2.455 2.455 2.363 2.363 5,880 +0.00(+0.00%)
Aug 08, 2023 2.382 2.430 2.363 2.363 12,957 -0.01(-0.41%)
Aug 07, 2023 2.373 2.392 2.373 2.373 6,592 -0.02(-1.01%)
Aug 04, 2023 2.402 2.409 2.382 2.397 3,382 +0.00(+0.20%)
Aug 03, 2023 2.488 2.488 2.392 2.392 2,469 -0.08(-3.13%)
Aug 02, 2023 2.430 2.469 2.421 2.469 8,575 -0.01(-0.39%)
Aug 01, 2023 2.546 2.546 2.450 2.479 1,925 +0.00(+0.00%)
Jul 31, 2023 2.430 2.566 2.430 2.479 13,665 +0.01(+0.39%)
Jul 28, 2023 2.459 2.575 2.459 2.469 4,970 +0.01(+0.39%)
Jul 27, 2023 2.450 2.503 2.440 2.459 3,412 -0.03(-1.16%)
Jul 26, 2023 2.440 2.488 2.440 2.488 1,921 +0.01(+0.50%)
Jul 25, 2023 2.488 2.488 2.476 2.476 2,795 -0.01(-0.50%)
Jul 24, 2023 2.549 2.549 2.488 2.488 1,631 +0.00(+0.00%)
Jul 21, 2023 2.488 2.556 2.488 2.488 19,465 +0.00(+0.00%)
Jul 20, 2023 2.508 2.541 2.488 2.488 7,087 -0.02(-0.77%)
Jul 19, 2023 2.517 2.517 2.488 2.508 4,529 -0.03(-1.04%)
Jul 18, 2023 2.594 2.594 2.488 2.534 8,545 -0.06(-2.33%)
Jul 17, 2023 2.508 2.594 2.488 2.594 10,573 +0.04(+1.70%)
Jul 14, 2023 2.566 2.566 2.517 2.551 770 -0.03(-1.31%)
Jul 13, 2023 2.498 2.585 2.493 2.585 1,828 +0.10(+3.88%)
Jul 12, 2023 2.498 2.546 2.488 2.488 8,010 +0.00(+0.15%)
Jul 11, 2023 2.508 2.532 2.485 2.485 2,348 -0.04(-1.67%)
Jul 10, 2023 2.527 2.527 2.527 2.527 1,091 -0.02(-0.95%)
Jul 07, 2023 2.566 2.633 2.527 2.551 2,057 +0.07(+2.64%)
Jul 06, 2023 2.508 2.508 2.485 2.485 1,905 -0.00(-0.12%)
Jul 05, 2023 2.633 2.633 2.434 2.488 15,351 -0.14(-5.32%)
Jul 03, 2023 2.643 2.643 2.590 2.628 2,171 +0.09(+3.61%)
Jun 30, 2023 2.676 2.676 2.472 2.537 31,824 -0.04(-1.44%)
Jun 29, 2023 2.499 2.574 2.499 2.574 7,036 +0.03(+1.02%)
Jun 28, 2023 2.544 2.548 2.490 2.548 4,766 -0.01(-0.29%)
Jun 27, 2023 2.529 2.555 2.490 2.555 6,439 +0.06(+2.28%)
Jun 26, 2023 2.530 2.555 2.498 2.498 878 +0.01(+0.32%)
Jun 23, 2023 2.472 2.490 2.472 2.490 699 -0.02(-0.74%)
Jun 22, 2023 2.509 2.509 2.509 2.509 623 -0.04(-1.46%)
Jun 21, 2023 2.546 2.546 2.546 2.546 139 +0.03(+1.11%)
Jun 20, 2023 2.490 2.555 2.481 2.518 3,672 +0.03(+1.12%)
Jun 16, 2023 2.537 2.537 2.472 2.490 2,430 -0.02(-0.86%)
Jun 15, 2023 2.504 2.537 2.481 2.512 1,314 -0.05(-2.05%)
May 08, 2023 2.555 2.574 2.472 2.564 8,659 +0.05(+1.85%)
May 05, 2023 2.620 2.620 2.472 2.518 1,474 -0.01(-0.37%)
May 04, 2023 2.527 2.527 2.527 2.527 348 +0.00(+0.00%)
May 03, 2023 2.509 2.527 2.509 2.527 492 -0.02(-0.76%)
May 02, 2023 2.620 2.627 2.490 2.547 6,320 -0.06(-2.48%)
May 01, 2023 2.488 2.620 2.488 2.611 10,023 +0.15(+6.05%)
Apr 28, 2023 2.490 2.490 2.462 2.462 1,097 -0.00(-0.01%)
Apr 26, 2023 2.463 15 +0.00(+0.02%)
Apr 25, 2023 2.490 2.490 2.462 2.462 10,258 -0.03(-1.12%)
Apr 24, 2023 2.481 2.490 2.462 2.490 3,442 +0.01(+0.37%)
Apr 21, 2023 2.472 2.481 2.472 2.481 699 +0.01(+0.56%)
Apr 20, 2023 2.462 2.480 2.462 2.467 916 +0.04(+1.72%)
Apr 19, 2023 2.434 2.451 2.425 2.425 2,987 -0.03(-1.14%)
Apr 18, 2023 2.425 2.483 2.416 2.453 5,835 -0.03(-1.31%)
Apr 14, 2023 2.485 276 +0.05(+2.10%)
Apr 13, 2023 2.425 2.453 2.416 2.434 4,305 -0.03(-1.13%)
Apr 12, 2023 2.416 2.462 2.416 2.462 2,871 -0.01(-0.20%)
Apr 11, 2023 2.434 2.546 2.416 2.467 19,506 +0.03(+1.36%)
Apr 10, 2023 2.416 2.462 2.416 2.434 7,021 +0.02(+0.77%)
Apr 06, 2023 2.416 2.416 2.416 2.416 378 -0.07(-2.62%)
Apr 05, 2023 2.425 2.481 2.425 2.481 725 +0.04(+1.71%)
Apr 04, 2023 2.439 2.462 2.422 2.439 1,333 -0.01(-0.57%)
Apr 03, 2023 2.481 2.481 2.453 2.453 662 -0.01(-0.38%)
Mar 31, 2023 2.406 2.472 2.406 2.462 3,966 +0.05(+1.92%)
Mar 30, 2023 2.416 2.471 2.416 2.416 5,538 -0.05(-1.89%)
Mar 29, 2023 2.462 2.472 2.462 2.462 3,596 +0.02(+0.72%)
Mar 27, 2023 2.445 125 -0.03(-1.09%)
Mar 24, 2023 2.397 2.472 2.397 2.472 2,103 +0.07(+2.70%)
Mar 23, 2023 2.551 2.551 2.379 2.406 23,841 -0.10(-4.07%)
Mar 22, 2023 2.518 2.519 2.509 2.509 1,916 -0.05(-1.82%)
Mar 21, 2023 2.555 2.555 2.555 2.555 794 +0.04(+1.48%)
Mar 20, 2023 2.629 2.629 2.518 2.518 2,346 -0.07(-2.52%)
Mar 17, 2023 2.527 2.583 2.518 2.583 2,263 +0.07(+2.58%)
Mar 16, 2023 2.518 2.667 2.518 2.518 2,651 +0.01(+0.37%)
Mar 15, 2023 2.704 2.704 2.509 2.509 23,283 -0.20(-7.22%)
Mar 14, 2023 2.564 2.704 2.564 2.704 17,630 +0.15(+5.82%)
Mar 13, 2023 2.564 2.639 2.555 2.555 43,859 -0.01(-0.36%)
Mar 10, 2023 2.616 2.616 2.564 2.564 1,980 -0.02(-0.72%)
Mar 09, 2023 2.620 2.642 2.574 2.583 8,268 -0.04(-1.42%)
Mar 08, 2023 2.648 2.662 2.620 2.620 8,811 -0.04(-1.39%)
Mar 07, 2023 2.657 2.661 2.648 2.657 19,678 -0.00(-0.01%)
Mar 06, 2023 2.695 2.695 2.648 2.657 9,473 -0.05(-1.72%)
Mar 03, 2023 2.777 2.777 2.704 2.704 8,134 +0.00(+0.00%)
Mar 02, 2023 2.685 2.704 2.676 2.704 3,922 -0.08(-2.97%)
Mar 01, 2023 2.787 2.787 2.787 2.787 334 +0.10(+3.78%)
Feb 27, 2023 2.685 257 +0.06(+2.12%)
Feb 24, 2023 2.769 2.786 2.602 2.629 15,194 -0.20(-7.07%)
Feb 23, 2023 2.797 2.829 2.722 2.829 16,591 +0.03(+1.17%)
Feb 22, 2023 2.797 2.797 2.797 2.797 245 -0.02(-0.66%)
Feb 17, 2023 2.815 29 +0.00(+0.00%)
Feb 16, 2023 2.834 2.834 2.815 2.815 4,690 +0.00(+0.00%)
Feb 15, 2023 2.815 2.825 2.815 2.815 4,365 +0.00(+0.00%)
Feb 14, 2023 2.834 2.834 2.815 2.815 1,398 -0.02(-0.66%)
Feb 13, 2023 2.871 2.871 2.825 2.834 1,781 -0.00(-0.00%)
Feb 10, 2023 2.834 2.834 2.834 2.834 8,507 +0.04(+1.33%)
Feb 09, 2023 2.931 2.931 2.797 2.797 27,044 -0.09(-3.22%)
Feb 08, 2023 2.918 2.918 2.890 2.890 4,702 -0.03(-0.95%)
Feb 07, 2023 2.936 2.936 2.918 2.918 1,619 -0.01(-0.35%)
Feb 06, 2023 2.936 2.936 2.918 2.928 9,185 +0.01(+0.35%)
Feb 03, 2023 2.918 2.918 2.918 2.918 713 +0.00(+0.00%)
Feb 02, 2023 2.927 2.945 2.918 2.918 18,949 +0.01(+0.32%)
Feb 01, 2023 2.908 2.908 2.908 2.908 469 +0.03(+0.97%)
Jan 31, 2023 2.915 2.936 2.866 2.880 13,367 -0.05(-1.60%)
Jan 30, 2023 2.912 2.941 2.912 2.927 10,802 +0.03(+0.97%)
Jan 27, 2023 2.887 2.928 2.887 2.899 2,434 +0.00(+0.00%)
Jan 26, 2023 2.880 2.899 2.880 2.899 1,974 +0.03(+0.97%)
Jan 25, 2023 2.825 2.871 2.825 2.871 6,249 +0.00(+0.16%)
Jan 24, 2023 2.917 2.918 2.815 2.866 19,144 -0.06(-1.91%)
Jan 23, 2023 2.862 2.927 2.862 2.922 6,416 +0.05(+1.78%)
Jan 20, 2023 2.878 2.878 2.871 2.871 1,172 +0.01(+0.32%)
Jan 19, 2023 2.862 2.862 2.862 2.862 524 -0.02(-0.81%)
Jan 18, 2023 2.908 2.908 2.885 2.885 5,378 -0.03(-1.11%)
Jan 17, 2023 2.936 2.936 2.918 2.918 1,832 -0.01(-0.32%)
Jan 13, 2023 2.927 2.927 2.927 2.927 487 -0.03(-1.10%)
Jan 12, 2023 2.945 2.964 2.945 2.959 2,061 +0.04(+1.33%)
Jan 11, 2023 2.908 2.921 2.908 2.921 792 +0.02(+0.75%)
Jan 10, 2023 2.936 2.936 2.899 2.899 520 -0.03(-1.08%)
Jan 09, 2023 2.945 2.945 2.899 2.931 2,220 +0.01(+0.45%)
Jan 06, 2023 2.955 2.978 2.908 2.918 1,670 -0.04(-1.26%)
Jan 05, 2023 2.890 2.955 2.890 2.955 2,483 +0.05(+1.60%)
Jan 04, 2023 2.927 2.927 2.900 2.908 1,028 -0.02(-0.63%)
Jan 03, 2023 2.927 2.927 2.927 2.927 486 +0.03(+1.17%)
Dec 30, 2022 2.825 2.908 2.787 2.893 9,171 +0.08(+2.76%)
Dec 29, 2022 2.908 2.931 2.797 2.815 17,186 -0.07(-2.26%)
Dec 28, 2022 2.901 2.904 2.880 2.880 10,252 -0.01(-0.32%)
Dec 27, 2022 2.890 2.890 2.880 2.890 8,027 -0.05(-1.58%)
Dec 23, 2022 3.010 3.010 2.915 2.936 6,144 -0.07(-2.17%)
Dec 22, 2022 2.964 3.001 2.880 3.001 2,923 +0.12(+4.19%)
Dec 21, 2022 2.871 2.918 2.871 2.880 2,909 -0.07(-2.52%)
Dec 20, 2022 2.945 2.955 2.881 2.955 4,845 +0.02(+0.63%)
Dec 19, 2022 2.871 2.953 2.871 2.936 14,387 +0.04(+1.30%)
Dec 16, 2022 2.945 2.950 2.880 2.898 2,496 +0.01(+0.30%)
Dec 15, 2022 2.918 3.010 2.871 2.890 1,167 -0.11(-3.69%)
Dec 14, 2022 2.890 3.000 2.871 3.000 4,910 +0.11(+3.83%)
Dec 13, 2022 2.890 2.908 2.890 2.890 3,315 -0.00(-0.09%)
Dec 12, 2022 2.890 2.899 2.880 2.892 5,355 +0.01(+0.41%)
Dec 09, 2022 2.880 2.898 2.880 2.880 6,010 -0.11(-3.75%)
Dec 08, 2022 2.880 2.993 2.880 2.993 1,791 +0.11(+3.90%)
Dec 07, 2022 2.927 2.927 2.880 2.880 2,924 -0.03(-0.96%)
Dec 06, 2022 2.871 2.908 2.871 2.908 2,677 -0.10(-3.28%)
Dec 05, 2022 3.007 3.007 3.007 3.007 1,184 -0.00(-0.11%)
Dec 02, 2022 2.899 3.020 2.899 3.010 13,048 +0.06(+1.89%)
Dec 01, 2022 2.862 2.955 2.862 2.955 978 +0.00(+0.00%)
Nov 30, 2022 2.862 2.955 2.852 2.955 3,004 +0.05(+1.60%)
Nov 29, 2022 2.908 2.917 2.908 2.908 6,136 +0.05(+1.57%)
Nov 28, 2022 2.899 2.926 2.854 2.863 8,668 -0.02(-0.63%)
Nov 25, 2022 2.890 2.926 2.881 2.881 1,771 -0.01(-0.31%)
Nov 23, 2022 2.854 2.926 2.854 2.890 4,737 +0.00(+0.00%)
Nov 22, 2022 2.880 2.896 2.845 2.890 8,440 +0.02(+0.63%)
Nov 21, 2022 2.926 2.926 2.863 2.872 34,577 -0.02(-0.75%)
Nov 18, 2022 2.896 2.926 2.890 2.894 8,470 +0.00(+0.13%)
Nov 17, 2022 2.899 2.944 2.881 2.890 5,449 -0.03(-1.08%)
Nov 16, 2022 2.908 2.935 2.908 2.922 3,379 -0.00(-0.15%)
Nov 15, 2022 2.934 2.934 2.890 2.926 1,795 -0.01(-0.31%)
Nov 14, 2022 2.890 2.953 2.890 2.935 2,731 +0.05(+1.56%)
Nov 11, 2022 2.881 2.899 2.881 2.890 2,752 -0.01(-0.31%)
Nov 10, 2022 2.899 2.899 2.899 2.899 373 +0.02(+0.63%)
Nov 09, 2022 2.890 2.928 2.881 2.881 12,774 +0.00(+0.00%)
Nov 08, 2022 2.809 2.971 2.809 2.881 23,455 -0.01(-0.47%)
Nov 07, 2022 2.863 2.908 2.863 2.895 43,078 +0.04(+1.42%)
Nov 04, 2022 2.872 2.890 2.845 2.854 43,123 +0.01(+0.32%)
Nov 03, 2022 2.863 2.890 2.836 2.845 37,356 -0.04(-1.25%)
Nov 02, 2022 2.872 2.908 2.872 2.881 42,036 -0.01(-0.31%)
Nov 01, 2022 2.863 2.988 2.863 2.890 82,655 +0.09(+3.22%)
Oct 31, 2022 2.863 2.890 2.800 2.800 35,273 +0.00(+0.00%)
Oct 28, 2022 2.809 2.809 2.800 2.800 499 -0.08(-2.81%)
Oct 27, 2022 2.809 2.881 2.809 2.881 12,087 +0.08(+2.89%)
Oct 26, 2022 2.836 2.868 2.800 2.800 2,967 -0.04(-1.26%)
Oct 25, 2022 2.854 2.881 2.800 2.836 36,785 -0.05(-1.57%)
Oct 24, 2022 2.800 2.890 2.800 2.881 41,806 +0.08(+2.89%)
Oct 21, 2022 2.881 2.881 2.800 2.800 21,599 -0.08(-2.81%)
Oct 20, 2022 2.881 2.884 2.881 2.881 41,321 -0.00(-0.16%)
Oct 19, 2022 2.881 2.890 2.881 2.886 18,382 +0.00(+0.16%)
Oct 18, 2022 2.881 2.890 2.800 2.881 18,248 +0.00(+0.00%)
Oct 17, 2022 2.881 2.905 2.881 2.881 19,274 +0.08(+2.89%)
Oct 14, 2022 2.809 2.809 2.800 2.800 339 -0.03(-0.96%)
Oct 13, 2022 2.800 2.827 2.800 2.827 852 +0.04(+1.29%)
Oct 12, 2022 2.803 2.832 2.791 2.791 1,763 -0.04(-1.27%)
Oct 11, 2022 2.791 2.827 2.791 2.827 954 +0.03(+0.96%)
Oct 10, 2022 2.791 2.803 2.791 2.800 2,079 +0.01(+0.32%)
Oct 07, 2022 2.791 2.791 2.791 2.791 631 -0.08(-2.82%)
Oct 06, 2022 2.836 2.872 2.832 2.872 1,675 +0.04(+1.27%)
Oct 05, 2022 2.872 2.881 2.773 2.836 5,424 -0.00(-0.16%)
Oct 04, 2022 2.890 2.890 2.787 2.841 2,244 +0.00(+0.16%)
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.