Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2007 4.888 4.951 4.888 4.946 36,726 -0.00(-0.08%)
Jan 31, 2007 4.992 4.992 4.922 4.951 7,724 -0.02(-0.42%)
Jan 30, 2007 4.971 4.971 4.938 4.971 10,193 +0.00(+0.00%)
Jan 29, 2007 4.868 4.971 4.868 4.971 11,349 +0.07(+1.44%)
Jan 26, 2007 4.843 4.901 4.826 4.901 16,259 +0.06(+1.20%)
Jan 25, 2007 4.913 4.922 4.843 4.843 89,314 -0.09(-1.76%)
Jan 24, 2007 4.992 5.013 4.922 4.930 44,663 -0.00(-0.08%)
Jan 23, 2007 4.992 4.992 4.922 4.934 42,937 -0.07(-1.49%)
Jan 22, 2007 5.108 5.108 4.909 5.009 103,093 -0.05(-0.90%)
Jan 19, 2007 4.951 5.174 4.951 5.054 121,991 +0.12(+2.35%)
Jan 18, 2007 4.922 4.967 4.830 4.938 60,925 +0.02(+0.37%)
Jan 17, 2007 4.826 4.922 4.826 4.920 13,932 +0.03(+0.64%)
Jan 16, 2007 4.951 4.951 4.884 4.888 17,208 -0.04(-0.76%)
Jan 12, 2007 4.951 4.951 4.822 4.926 22,325 -0.02(-0.50%)
Jan 11, 2007 4.951 4.951 4.835 4.951 37,472 +0.01(+0.25%)
Jan 10, 2007 4.893 4.971 4.893 4.938 44,656 -0.02(-0.34%)
Jan 09, 2007 4.843 4.955 4.806 4.955 38,160 +0.10(+1.97%)
Jan 08, 2007 4.884 4.884 4.844 4.859 12,851 -0.02(-0.51%)
Jan 05, 2007 4.764 4.888 4.685 4.884 114,006 +0.10(+2.08%)
Jan 04, 2007 4.806 4.847 4.777 4.785 74,460 -0.01(-0.17%)
Jan 03, 2007 4.681 4.793 4.681 4.793 121,238 +0.07(+1.49%)
Dec 29, 2006 4.723 4.723 4.682 4.723 31,071 -0.01(-0.18%)
Dec 28, 2006 4.760 4.760 4.714 4.731 56,114 -0.03(-0.61%)
Dec 27, 2006 4.723 4.847 4.710 4.760 146,325 +0.04(+0.79%)
Dec 26, 2006 4.619 4.764 4.619 4.723 73,929 +0.10(+2.24%)
Dec 22, 2006 4.648 4.652 4.578 4.619 22,192 -0.00(-0.09%)
Dec 21, 2006 4.562 4.656 4.562 4.623 18,902 -0.01(-0.18%)
Dec 20, 2006 4.611 4.681 4.594 4.632 43,299 -0.03(-0.62%)
Dec 19, 2006 4.764 4.764 4.661 4.661 36,434 -0.10(-2.17%)
Dec 18, 2006 4.764 4.764 4.739 4.764 75,918 +0.04(+0.79%)
Dec 15, 2006 4.760 4.760 4.706 4.727 94,485 -0.02(-0.35%)
Dec 14, 2006 4.764 4.764 4.723 4.743 33,733 -0.04(-0.87%)
Dec 13, 2006 4.640 4.801 4.636 4.785 70,783 +0.14(+3.03%)
Dec 12, 2006 4.578 4.644 4.557 4.644 45,032 +0.07(+1.45%)
Dec 11, 2006 4.553 4.578 4.495 4.578 18,927 +0.02(+0.45%)
Dec 08, 2006 4.607 4.607 4.511 4.557 65,639 +0.00(+0.00%)
Dec 07, 2006 4.495 4.557 4.495 4.557 151,732 +0.05(+1.01%)
Dec 06, 2006 4.491 4.516 4.474 4.511 75,674 +0.02(+0.46%)
Dec 05, 2006 4.487 4.516 4.474 4.491 138,494 -0.03(-0.73%)
Dec 04, 2006 4.474 4.524 4.474 4.524 98,958 +0.03(+0.65%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.