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 )

2.380 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, May 7, 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 28, 2024 2.280 2.280 2.230 2.235 4,406 -0.01(-0.22%)
Mar 27, 2024 2.230 2.240 2.230 2.240 7,218 +0.01(+0.45%)
Mar 26, 2024 2.250 2.250 2.180 2.230 1,028 -0.02(-0.89%)
Mar 25, 2024 2.300 2.304 2.230 2.250 7,253 +0.03(+1.35%)
Mar 22, 2024 2.231 2.231 2.220 2.220 3,610 +0.00(+0.00%)
Mar 21, 2024 2.200 2.240 2.180 2.220 6,096 +0.00(+0.08%)
Mar 20, 2024 2.190 2.250 2.140 2.218 10,742 +0.02(+0.83%)
Mar 19, 2024 2.230 2.260 2.200 2.200 10,602 -0.03(-1.57%)
Mar 18, 2024 2.210 2.249 2.170 2.235 16,760 +0.06(+3.00%)
Mar 15, 2024 2.230 2.230 2.160 2.170 4,390 -0.04(-1.71%)
Mar 14, 2024 2.270 2.270 2.190 2.208 2,370 -0.06(-2.74%)
Mar 13, 2024 2.170 2.319 2.170 2.270 12,452 +0.04(+1.80%)
Mar 12, 2024 2.240 2.240 2.170 2.230 4,476 +0.02(+1.13%)
Mar 11, 2024 2.170 2.230 2.170 2.205 2,908 +0.02(+0.68%)
Mar 08, 2024 2.230 2.240 2.160 2.190 14,799 +0.02(+1.15%)
Mar 07, 2024 2.170 2.221 2.160 2.165 10,570 -0.00(-0.23%)
Mar 06, 2024 2.170 2.229 2.170 2.170 1,243 -0.00(-0.23%)
Mar 05, 2024 2.240 2.240 2.170 2.175 9,382 -0.04(-1.58%)
Mar 04, 2024 2.210 2.240 2.180 2.210 3,055 +0.04(+1.84%)
Mar 01, 2024 2.290 2.290 2.150 2.170 4,894 -0.07(-3.13%)
Feb 29, 2024 2.263 2.263 2.240 2.240 1,473 +0.04(+1.82%)
Feb 28, 2024 2.200 2.200 2.200 2.200 584 +0.02(+0.92%)
Feb 27, 2024 2.330 2.330 2.180 2.180 5,966 -0.04(-1.80%)
Feb 26, 2024 2.170 2.310 2.170 2.220 9,464 +0.04(+1.83%)
Feb 23, 2024 2.210 2.210 2.160 2.180 3,117 -0.03(-1.36%)
Feb 22, 2024 2.240 2.280 2.210 2.210 7,193 -0.02(-0.90%)
Feb 21, 2024 2.268 2.328 2.230 2.230 5,013 +0.00(+0.00%)
Feb 20, 2024 2.240 2.295 2.230 2.230 5,957 -0.01(-0.45%)
Feb 16, 2024 2.270 2.320 2.220 2.240 16,065 -0.03(-1.32%)
Feb 15, 2024 2.280 2.330 2.220 2.270 12,904 +0.00(+0.00%)
Feb 14, 2024 2.300 2.335 2.270 2.270 10,738 -0.04(-1.73%)
Feb 13, 2024 2.330 2.338 2.300 2.310 11,638 -0.01(-0.43%)
Feb 12, 2024 2.310 2.410 2.310 2.320 7,041 +0.00(+0.00%)
Feb 09, 2024 2.350 2.350 2.320 2.320 1,286 -0.04(-1.69%)
Feb 08, 2024 2.350 2.400 2.330 2.360 11,478 +0.02(+0.85%)
Feb 07, 2024 2.380 2.390 2.330 2.340 3,499 +0.03(+1.30%)
Feb 06, 2024 2.310 2.360 2.300 2.310 2,771 +0.01(+0.43%)
Feb 05, 2024 2.350 2.360 2.300 2.300 4,853 -0.01(-0.44%)
Feb 02, 2024 2.350 2.357 2.310 2.310 3,774 -0.02(-0.85%)
Feb 01, 2024 2.370 2.466 2.330 2.330 26,344 -0.04(-1.69%)
Jan 31, 2024 2.535 2.535 2.350 2.370 42,744 -0.15(-5.77%)
Jan 30, 2024 2.580 2.580 2.515 2.515 7,351 +0.04(+1.41%)
Jan 29, 2024 2.500 2.500 2.480 2.480 3,920 -0.04(-1.59%)
Jan 26, 2024 2.510 2.520 2.500 2.520 2,321 +0.00(+0.00%)
Jan 25, 2024 2.540 2.580 2.500 2.520 10,288 -0.01(-0.40%)
Jan 24, 2024 2.570 2.580 2.530 2.530 2,557 -0.00(-0.18%)
Jan 23, 2024 2.530 2.535 2.520 2.535 2,592 -0.05(-1.76%)
Jan 22, 2024 2.560 2.580 2.555 2.580 1,247 +0.10(+4.03%)
Jan 19, 2024 2.520 2.531 2.480 2.480 40,922 -0.09(-3.50%)
Jan 18, 2024 2.550 2.570 2.520 2.570 2,477 +0.05(+1.98%)
Jan 17, 2024 2.570 2.570 2.520 2.520 405 -0.03(-1.17%)
Jan 16, 2024 2.555 2.555 2.520 2.550 2,412 -0.01(-0.39%)
Jan 12, 2024 2.570 2.588 2.560 2.560 3,891 -0.01(-0.39%)
Jan 11, 2024 2.570 2.625 2.570 2.570 8,557 -0.02(-0.78%)
Jan 10, 2024 2.575 2.624 2.575 2.590 2,266 -0.04(-1.48%)
Jan 09, 2024 2.594 2.629 2.502 2.629 6,048 +0.03(+1.11%)
Jan 08, 2024 2.630 2.630 2.590 2.600 14,969 +0.02(+0.78%)
Jan 05, 2024 2.615 2.615 2.580 2.580 3,038 -0.03(-1.15%)
Jan 04, 2024 2.620 2.630 2.610 2.610 4,889 +0.04(+1.56%)
Jan 03, 2024 2.690 2.690 2.570 2.570 16,475 -0.09(-3.38%)
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.