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 (%)
Oct 31, 2006 4.536 4.634 4.333 4.482 28,307 -0.06(-1.28%)
Oct 30, 2006 4.549 4.560 4.536 4.540 11,494 -0.10(-2.06%)
Oct 27, 2006 4.685 4.735 4.582 4.636 21,063 -0.10(-2.01%)
Oct 26, 2006 4.644 4.739 4.603 4.731 28,758 +0.13(+2.88%)
Oct 25, 2006 4.453 4.669 4.453 4.598 22,682 +0.11(+2.40%)
Oct 24, 2006 4.677 4.677 4.441 4.491 20,573 -0.16(-3.39%)
Oct 23, 2006 4.603 4.656 4.603 4.648 5,059 +0.03(+0.72%)
Oct 20, 2006 4.594 4.673 4.536 4.615 25,391 -0.05(-1.15%)
Oct 19, 2006 4.677 4.681 4.638 4.669 13,029 +0.04(+0.81%)
Oct 18, 2006 4.561 4.656 4.478 4.632 6,420 +0.12(+2.66%)
Oct 17, 2006 4.491 4.511 4.474 4.511 28,058 -0.02(-0.37%)
Oct 16, 2006 4.748 4.748 4.495 4.528 25,871 -0.18(-3.87%)
Oct 13, 2006 4.458 4.781 4.458 4.710 31,556 -0.05(-1.13%)
Oct 12, 2006 4.661 4.826 4.640 4.764 93,283 +0.11(+2.31%)
Oct 11, 2006 4.557 4.661 4.557 4.656 42,838 +0.06(+1.26%)
Oct 10, 2006 4.646 4.646 4.598 4.598 11,586 -0.03(-0.72%)
Oct 09, 2006 4.665 4.665 4.561 4.632 11,924 -0.05(-1.06%)
Oct 06, 2006 4.661 4.681 4.611 4.681 12,025 -0.00(-0.00%)
Oct 05, 2006 4.453 4.739 4.400 4.681 51,707 +0.03(+0.71%)
Oct 04, 2006 4.507 4.648 4.503 4.648 89,467 +0.14(+3.12%)
Oct 03, 2006 4.354 4.511 4.354 4.507 16,797 +0.05(+1.21%)
Oct 02, 2006 4.449 4.453 4.400 4.453 6,469 +0.03(+0.66%)
Sep 29, 2006 4.391 4.453 4.391 4.424 43,635 +0.00(+0.00%)
Sep 28, 2006 4.404 4.424 4.101 4.424 28,913 +0.04(+0.95%)
Sep 27, 2006 4.300 4.387 4.300 4.383 88,414 +0.07(+1.63%)
Sep 26, 2006 4.308 4.321 4.308 4.313 5,600 +0.02(+0.58%)
Sep 25, 2006 4.259 4.288 4.143 4.288 26,994 +0.04(+0.98%)
Sep 22, 2006 4.292 4.308 4.242 4.246 21,058 -0.01(-0.19%)
Sep 21, 2006 4.155 4.275 4.155 4.255 11,347 +0.07(+1.58%)
Sep 20, 2006 4.118 4.242 4.081 4.188 19,248 +0.14(+3.59%)
Sep 19, 2006 3.902 4.089 3.902 4.043 98,941 -0.10(-2.40%)
Sep 18, 2006 4.163 4.163 4.101 4.143 96,303 +0.00(+0.00%)
Sep 15, 2006 4.143 4.143 4.039 4.143 58,627 +0.06(+1.52%)
Sep 14, 2006 4.081 4.143 4.014 4.081 71,174 +0.06(+1.55%)
Sep 13, 2006 4.072 4.072 3.960 4.018 59,062 -0.02(-0.41%)
Sep 12, 2006 3.952 4.035 3.952 4.035 13,027 +0.07(+1.67%)
Sep 11, 2006 4.002 4.002 3.955 3.969 5,913 +0.00(+0.00%)
Sep 08, 2006 3.944 3.989 3.907 3.969 21,323 +0.07(+1.70%)
Sep 07, 2006 4.002 4.056 3.902 3.902 41,276 -0.05(-1.26%)
Sep 06, 2006 4.006 4.089 3.915 3.952 55,583 -0.05(-1.34%)
Sep 05, 2006 4.184 4.205 3.902 4.006 46,167 -0.19(-4.45%)
Sep 01, 2006 4.226 4.342 4.159 4.192 22,320 -0.07(-1.56%)
Aug 31, 2006 4.387 4.387 4.259 4.259 13,309 -0.06(-1.44%)
Aug 30, 2006 4.321 4.412 4.321 4.321 15,344 -0.02(-0.48%)
Aug 29, 2006 4.333 4.358 4.333 4.342 8,878 -0.01(-0.16%)
Aug 28, 2006 4.408 4.441 4.329 4.349 28,000 -0.12(-2.63%)
Aug 25, 2006 4.325 4.478 4.325 4.466 6,051 +0.12(+2.67%)
Aug 24, 2006 4.404 4.412 4.350 4.350 18,828 +0.00(+0.00%)
Aug 23, 2006 4.499 4.516 4.350 4.350 39,415 -0.14(-3.05%)
Aug 22, 2006 4.459 4.540 4.459 4.487 13,848 -0.02(-0.36%)
Aug 21, 2006 4.474 4.511 4.474 4.503 19,911 -0.02(-0.37%)
Aug 18, 2006 4.458 4.535 4.416 4.520 63,778 +0.12(+2.83%)
Aug 17, 2006 4.395 4.429 4.395 4.395 39,263 +0.05(+1.24%)
Aug 16, 2006 4.308 4.350 4.308 4.342 32,688 +0.05(+1.06%)
Aug 15, 2006 4.354 4.371 4.296 4.296 33,962 -0.05(-1.24%)
Aug 14, 2006 4.371 4.391 4.313 4.350 39,618 -0.01(-0.29%)
Aug 11, 2006 4.284 4.449 4.284 4.363 54,750 +0.11(+2.64%)
Aug 10, 2006 4.267 4.333 4.246 4.250 20,264 +0.01(+0.20%)
Aug 09, 2006 4.226 4.279 4.226 4.242 29,350 -0.00(-0.10%)
Aug 08, 2006 4.205 4.267 4.205 4.246 12,955 +0.02(+0.49%)
Aug 07, 2006 4.184 4.271 4.184 4.226 70,170 +0.05(+1.19%)
Aug 04, 2006 4.234 4.267 4.172 4.176 64,261 +0.03(+0.80%)
Aug 03, 2006 4.114 4.159 4.081 4.143 69,678 +0.06(+1.42%)
Aug 02, 2006 3.977 4.144 3.977 4.085 99,301 +0.15(+3.90%)
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.