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 )

2.310 -0.070 (-2.94%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 8, 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 (%)
Apr 30, 2007 5.013 5.104 4.967 5.091 39,963 +0.09(+1.74%)
Apr 27, 2007 4.971 5.013 4.951 5.004 24,560 +0.04(+0.75%)
Apr 26, 2007 4.930 5.009 4.930 4.967 64,758 +0.05(+0.92%)
Apr 25, 2007 4.971 4.971 4.922 4.922 19,981 -0.05(-0.99%)
Apr 24, 2007 4.951 4.971 4.884 4.971 80,514 +0.01(+0.17%)
Apr 23, 2007 4.884 4.963 4.884 4.963 37,129 +0.05(+0.93%)
Apr 20, 2007 4.893 4.934 4.888 4.917 19,878 +0.07(+1.37%)
Apr 19, 2007 4.859 4.888 4.847 4.851 39,408 -0.01(-0.17%)
Apr 18, 2007 4.851 4.888 4.847 4.859 8,885 -0.06(-1.26%)
Apr 17, 2007 4.946 4.951 4.888 4.922 30,062 +0.01(+0.25%)
Apr 16, 2007 4.926 4.926 4.867 4.909 46,623 +0.02(+0.42%)
Apr 13, 2007 4.869 4.917 4.837 4.888 51,610 +0.04(+0.85%)
Apr 12, 2007 4.818 4.942 4.818 4.847 11,304 +0.09(+1.83%)
Apr 11, 2007 4.843 4.855 4.739 4.760 22,400 -0.02(-0.35%)
Apr 10, 2007 4.760 4.777 4.723 4.777 13,763 +0.01(+0.17%)
Apr 09, 2007 4.777 4.847 4.768 4.768 22,880 -0.04(-0.78%)
Apr 05, 2007 4.756 4.835 4.752 4.806 15,849 -0.04(-0.77%)
Apr 04, 2007 4.847 4.905 4.830 4.843 10,765 -0.00(-0.05%)
Apr 03, 2007 4.826 4.847 4.826 4.845 3,772 +0.02(+0.39%)
Apr 02, 2007 4.785 4.859 4.731 4.826 18,666 +0.00(+0.00%)
Mar 30, 2007 4.723 4.942 4.723 4.826 21,941 -0.02(-0.43%)
Mar 29, 2007 4.888 4.888 4.847 4.847 16,595 -0.07(-1.35%)
Mar 28, 2007 4.946 4.951 4.880 4.913 22,127 -0.03(-0.67%)
Mar 27, 2007 4.930 4.951 4.901 4.946 17,036 +0.05(+0.93%)
Mar 26, 2007 4.971 4.971 4.888 4.901 24,273 -0.04(-0.76%)
Mar 23, 2007 4.893 4.951 4.893 4.938 34,783 +0.01(+0.25%)
Mar 22, 2007 4.930 4.955 4.893 4.926 13,167 -0.00(-0.08%)
Mar 21, 2007 4.917 4.942 4.917 4.930 3,379 +0.03(+0.68%)
Mar 20, 2007 4.930 4.930 4.864 4.897 15,849 -0.03(-0.67%)
Mar 19, 2007 4.917 4.934 4.909 4.930 7,656 +0.07(+1.36%)
Mar 16, 2007 4.931 4.934 4.859 4.864 11,979 -0.05(-1.01%)
Mar 15, 2007 4.971 4.971 4.905 4.913 12,716 +0.00(+0.00%)
Mar 14, 2007 4.912 4.930 4.859 4.913 20,573 -0.06(-1.25%)
Mar 13, 2007 4.980 4.988 4.917 4.975 11,572 -0.00(-0.08%)
Mar 12, 2007 4.988 5.062 4.967 4.980 52,122 +0.04(+0.84%)
Mar 09, 2007 5.013 5.013 4.909 4.938 8,933 -0.05(-1.08%)
Mar 08, 2007 5.009 5.013 4.926 4.992 7,461 +0.03(+0.58%)
Mar 07, 2007 4.992 5.009 4.930 4.963 15,702 -0.05(-0.91%)
Mar 06, 2007 4.951 5.013 4.951 5.009 6,133 +0.07(+1.34%)
Mar 05, 2007 4.951 5.062 4.942 4.942 49,720 -0.02(-0.50%)
Mar 02, 2007 4.971 5.013 4.963 4.967 41,006 -0.02(-0.50%)
Mar 01, 2007 4.971 4.992 4.946 4.992 31,966 +0.02(+0.33%)
Feb 28, 2007 5.071 5.096 4.967 4.975 81,156 -0.00(-0.08%)
Feb 27, 2007 4.996 5.004 4.951 4.980 64,915 -0.10(-1.88%)
Feb 26, 2007 5.091 5.104 5.048 5.075 26,793 +0.01(+0.25%)
Feb 23, 2007 5.058 5.062 4.967 5.062 34,660 -0.07(-1.45%)
Feb 22, 2007 5.158 5.178 5.137 5.137 11,043 -0.03(-0.56%)
Feb 21, 2007 5.064 5.178 4.988 5.166 38,143 +0.04(+0.73%)
Feb 20, 2007 4.971 5.178 4.971 5.129 47,115 +0.06(+1.14%)
Feb 16, 2007 5.017 5.075 4.975 5.071 39,529 +0.05(+0.91%)
Feb 15, 2007 5.054 5.071 5.004 5.025 25,584 -0.04(-0.74%)
Feb 14, 2007 4.971 5.071 4.971 5.062 53,809 +0.10(+2.00%)
Feb 13, 2007 4.980 5.025 4.644 4.963 117,407 -0.02(-0.33%)
Feb 12, 2007 4.971 5.000 4.971 4.980 33,924 +0.05(+1.01%)
Feb 09, 2007 4.992 4.992 4.930 4.930 46,155 -0.05(-1.08%)
Feb 08, 2007 4.951 4.984 4.930 4.984 28,135 +0.02(+0.33%)
Feb 07, 2007 4.971 5.009 4.930 4.967 29,366 +0.00(+0.08%)
Feb 06, 2007 4.942 4.971 4.942 4.963 17,857 +0.00(+0.08%)
Feb 05, 2007 4.909 4.971 4.909 4.959 23,165 +0.03(+0.59%)
Feb 02, 2007 4.913 4.946 4.897 4.930 8,651 -0.02(-0.33%)
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.