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 26, 2021 3.214 3.214 3.030 3.047 18,997 -0.01(-0.28%)
Feb 25, 2021 2.971 3.139 2.971 3.055 37,158 +0.08(+2.82%)
Feb 24, 2021 3.130 3.130 2.846 2.971 23,108 -0.07(-2.34%)
Feb 23, 2021 2.980 3.122 2.837 3.043 49,709 +0.06(+2.11%)
Feb 22, 2021 3.013 3.323 2.971 2.980 109,744 +0.02(+0.56%)
Feb 19, 2021 2.837 3.047 2.837 2.963 14,098 +0.07(+2.31%)
Feb 18, 2021 2.913 2.980 2.837 2.896 16,108 -0.02(-0.57%)
Feb 17, 2021 3.055 3.164 2.904 2.913 31,472 -0.24(-7.69%)
Feb 16, 2021 2.871 3.197 2.871 3.155 100,020 +0.28(+9.59%)
Feb 12, 2021 2.854 2.896 2.812 2.879 9,916 +0.02(+0.58%)
Feb 11, 2021 2.837 2.896 2.792 2.862 11,535 +0.05(+1.79%)
Feb 10, 2021 2.888 2.888 2.728 2.812 26,219 +0.02(+0.60%)
Feb 09, 2021 2.731 2.888 2.731 2.795 29,596 +0.08(+2.77%)
Feb 08, 2021 2.804 2.804 2.720 2.720 14,870 -0.08(-2.98%)
Feb 05, 2021 2.728 2.871 2.712 2.804 34,171 +0.08(+2.76%)
Feb 04, 2021 2.703 2.761 2.703 2.728 9,149 +0.02(+0.57%)
Feb 03, 2021 2.737 2.737 2.687 2.713 3,645 -0.02(-0.87%)
Feb 02, 2021 2.687 2.737 2.645 2.737 6,381 +0.03(+1.24%)
Feb 01, 2021 2.678 2.720 2.678 2.703 6,455 +0.03(+1.25%)
Jan 29, 2021 2.661 2.728 2.637 2.670 16,368 +0.01(+0.31%)
Jan 28, 2021 2.595 2.662 2.595 2.662 24,422 +0.03(+0.95%)
Jan 27, 2021 2.703 2.821 2.636 2.636 6,195 -0.07(-2.51%)
Jan 26, 2021 2.745 2.795 2.696 2.704 9,864 +0.00(+0.12%)
Jan 25, 2021 2.695 2.728 2.595 2.701 19,200 -0.01(-0.39%)
Jan 22, 2021 2.787 2.896 2.670 2.712 39,428 -0.03(-1.02%)
Jan 21, 2021 2.703 2.896 2.703 2.740 68,497 +0.04(+1.34%)
Jan 20, 2021 2.712 2.712 2.687 2.703 5,419 +0.02(+0.62%)
Jan 19, 2021 2.620 2.687 2.620 2.687 5,396 +0.08(+3.22%)
Jan 15, 2021 2.703 2.712 2.603 2.603 8,244 +0.01(+0.32%)
Jan 14, 2021 2.595 2.595 2.553 2.595 25,619 +0.02(+0.65%)
Jan 13, 2021 2.569 2.595 2.561 2.578 3,047 +0.02(+0.65%)
Jan 12, 2021 2.553 2.569 2.553 2.561 2,849 -0.01(-0.33%)
Jan 11, 2021 2.578 2.645 2.561 2.569 4,721 -0.01(-0.32%)
Jan 08, 2021 2.561 2.628 2.561 2.578 3,584 -0.07(-2.53%)
Jan 07, 2021 2.695 2.695 2.586 2.645 1,615 +0.08(+2.93%)
Jan 06, 2021 2.519 2.670 2.519 2.569 21,336 -0.10(-3.76%)
Jan 05, 2021 2.461 2.678 2.444 2.670 107,156 +0.21(+8.50%)
Jan 04, 2021 2.444 2.477 2.444 2.461 10,084 +0.02(+0.68%)
Dec 31, 2020 2.444 2.444 2.444 2,351 +0.02(+0.69%)
Dec 30, 2020 2.427 2.477 2.427 2.427 2,351 +0.00(+0.00%)
Dec 29, 2020 2.410 2.427 2.344 2.427 20,425 -0.00(-0.17%)
Dec 28, 2020 2.385 2.452 2.318 2.431 18,699 +0.04(+1.57%)
Dec 24, 2020 2.385 2.396 2.385 2.394 3,823 +0.01(+0.35%)
Dec 23, 2020 2.385 2.427 2.385 2.385 3,420 +0.05(+2.15%)
Dec 22, 2020 2.385 2.427 2.327 2.335 8,227 -0.08(-3.13%)
Dec 21, 2020 2.410 2.419 2.385 2.410 6,073 -0.02(-0.69%)
Dec 18, 2020 2.369 2.469 2.369 2.427 3,823 +0.07(+2.84%)
Dec 17, 2020 2.310 2.360 2.310 2.360 10,835 +0.03(+1.44%)
Dec 16, 2020 2.360 2.377 2.327 2.327 5,077 -0.04(-1.77%)
Dec 15, 2020 2.369 2.410 2.369 2.369 5,339 -0.05(-2.09%)
Dec 14, 2020 2.360 2.469 2.347 2.419 9,155 +0.03(+1.24%)
Dec 11, 2020 2.394 2.469 2.335 2.390 8,960 +0.03(+1.26%)
Dec 10, 2020 2.436 2.436 2.344 2.360 10,394 -0.03(-1.41%)
Dec 09, 2020 2.472 2.472 2.394 2.394 1,335 +0.02(+0.74%)
Dec 08, 2020 2.394 2.394 2.344 2.376 8,563 -0.03(-1.42%)
Dec 07, 2020 2.452 2.452 2.410 2.410 3,237 -0.04(-1.71%)
Dec 04, 2020 2.452 2.503 2.452 2.452 3,703 -0.00(-0.16%)
Dec 03, 2020 2.486 2.503 2.456 2.456 7,945 -0.03(-1.16%)
Dec 02, 2020 2.469 2.503 2.469 2.485 12,943 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.