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 (%)
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%)
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.