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 (%)
Sep 28, 2018 2.481 2.546 2.481 2.546 15,531 +0.03(+1.01%)
Sep 27, 2018 2.546 2.546 2.515 2.521 8,491 -0.03(-1.00%)
Sep 26, 2018 2.502 2.546 2.502 2.546 6,386 +0.01(+0.28%)
Sep 25, 2018 2.568 2.568 2.528 2.539 2,513 -0.02(-0.85%)
Sep 24, 2018 2.561 2.561 2.546 2.561 17,029 +0.03(+1.15%)
Sep 21, 2018 2.568 2.568 2.517 2.532 4,260 -0.02(-0.74%)
Sep 20, 2018 2.517 2.568 2.503 2.551 19,096 +0.01(+0.46%)
Sep 19, 2018 2.481 2.539 2.474 2.539 17,108 +0.03(+1.16%)
Sep 18, 2018 2.474 2.517 2.474 2.510 9,927 -0.01(-0.29%)
Sep 17, 2018 2.474 2.517 2.474 2.517 18,554 +0.04(+1.76%)
Sep 14, 2018 2.474 2.525 2.474 2.474 3,985 -0.02(-0.77%)
Sep 13, 2018 2.510 2.510 2.474 2.493 3,361 +0.02(+0.77%)
Sep 12, 2018 2.496 2.496 2.474 2.474 7,272 -0.01(-0.58%)
Sep 11, 2018 2.512 2.512 2.474 2.488 5,394 -0.03(-1.16%)
Sep 10, 2018 2.503 2.532 2.503 2.517 9,964 +0.01(+0.29%)
Sep 07, 2018 2.525 2.525 2.503 2.510 2,473 +0.01(+0.21%)
Sep 06, 2018 2.503 2.519 2.503 2.505 7,523 -0.01(-0.21%)
Sep 05, 2018 2.517 2.525 2.474 2.510 45,662 -0.01(-0.38%)
Sep 04, 2018 2.517 2.539 2.517 2.520 12,038 +0.01(+0.38%)
Aug 31, 2018 2.510 2.510 2.510 0 -0.01(-0.58%)
Aug 30, 2018 2.532 2.532 2.523 2.525 21,259 +0.01(+0.58%)
Aug 29, 2018 2.539 2.539 2.496 2.510 7,240 +0.01(+0.51%)
Aug 28, 2018 2.474 2.503 2.474 2.497 34,006 +0.01(+0.37%)
Aug 27, 2018 2.491 2.493 2.488 2.488 4,818 -0.01(-0.29%)
Aug 24, 2018 2.503 2.503 2.488 2.496 3,298 +0.01(+0.29%)
Aug 23, 2018 2.474 2.491 2.474 2.488 9,245 +0.01(+0.59%)
Aug 22, 2018 2.474 2.481 2.474 2.474 1,998 +0.00(+0.00%)
Aug 21, 2018 2.474 2.481 2.474 2.474 16,534 +0.00(+0.00%)
Aug 20, 2018 2.496 2.496 2.474 2.474 3,217 -0.02(-0.87%)
Aug 17, 2018 2.474 2.496 2.474 2.496 15,668 +0.02(+0.88%)
Aug 16, 2018 2.474 2.488 2.474 2.474 4,645 -0.06(-2.30%)
Aug 15, 2018 2.531 2.531 2.532 329 +0.00(+0.03%)
Aug 14, 2018 2.474 2.531 2.474 2.531 13,639 +0.06(+2.32%)
Aug 13, 2018 2.477 2.488 2.474 2.474 7,377 -0.01(-0.29%)
Aug 10, 2018 2.496 2.517 2.481 2.481 5,222 -0.01(-0.29%)
Aug 09, 2018 2.546 2.546 2.481 2.488 3,073 -0.04(-1.72%)
Aug 08, 2018 2.503 2.532 2.481 2.532 5,029 +0.03(+1.16%)
Aug 07, 2018 2.510 2.510 2.481 2.503 731 -0.01(-0.58%)
Aug 06, 2018 2.496 2.518 2.496 2.518 602 +0.01(+0.30%)
Aug 03, 2018 2.539 2.539 2.492 2.510 687 -0.03(-1.15%)
Aug 02, 2018 2.532 2.539 2.519 2.539 7,831 +0.02(+0.87%)
Aug 01, 2018 2.496 2.517 2.474 2.517 4,706 +0.00(+0.05%)
Jul 31, 2018 2.525 2.525 2.511 2.516 12,144 -0.00(-0.05%)
Jul 30, 2018 2.474 2.525 2.474 2.517 52,514 +0.04(+1.76%)
Jul 27, 2018 2.466 2.503 2.466 2.474 8,521 +0.01(+0.59%)
Jul 26, 2018 2.416 2.459 2.416 2.459 3,431 +0.05(+2.11%)
Jul 25, 2018 2.408 2.426 2.408 2.408 14,933 +0.02(+0.91%)
Jul 24, 2018 2.430 2.430 2.357 2.386 3,176 -0.07(-2.96%)
Jul 23, 2018 2.401 2.481 2.401 2.459 2,838 +0.03(+1.20%)
Jul 20, 2018 2.392 2.437 2.379 2.430 12,266 -0.07(-2.91%)
Jul 19, 2018 2.503 2.503 2.503 2.503 160 +0.04(+1.77%)
Jul 18, 2018 2.466 2.474 2.386 2.459 24,677 -0.04(-1.74%)
Jul 17, 2018 2.496 2.503 2.437 2.503 108,747 -0.01(-0.29%)
Jul 16, 2018 2.503 2.510 2.452 2.510 8,994 +0.03(+1.17%)
Jul 13, 2018 2.466 2.513 2.466 2.481 12,096 +0.02(+0.96%)
Jul 12, 2018 2.445 2.517 2.423 2.457 29,939 +0.02(+0.73%)
Jul 11, 2018 2.423 2.445 2.423 2.440 22,180 -0.00(-0.12%)
Jul 10, 2018 2.445 2.445 2.432 2.442 6,235 +0.01(+0.33%)
Jul 09, 2018 2.423 2.445 2.423 2.434 23,068 +0.01(+0.48%)
Jul 06, 2018 2.437 2.437 2.423 2.423 7,956 -0.01(-0.30%)
Jul 05, 2018 2.437 2.452 2.430 2.430 20,844 +0.00(+0.00%)
Jul 03, 2018 2.430 2.430 2.430 0 +0.00(+0.00%)
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.