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 )

2.440 +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 (%)
May 28, 2010 1.759 1.765 1.748 1.765 8,207 +0.01(+0.47%)
May 27, 2010 1.786 1.786 1.744 1.757 33,132 -0.02(-1.40%)
May 26, 2010 1.728 1.860 1.723 1.781 68,237 +0.07(+4.37%)
May 25, 2010 1.798 1.798 1.703 1.707 119,804 -0.09(-5.18%)
May 24, 2010 1.740 1.815 1.707 1.800 16,607 +0.09(+5.21%)
May 21, 2010 1.703 1.740 1.703 1.711 22,769 -0.01(-0.72%)
May 20, 2010 1.736 1.744 1.707 1.723 33,081 -0.05(-3.03%)
May 19, 2010 1.893 1.893 1.719 1.777 21,408 -0.11(-5.71%)
May 18, 2010 1.902 1.922 1.885 1.885 27,669 -0.04(-2.15%)
May 17, 2010 2.013 2.013 1.885 1.926 21,121 -0.06(-3.12%)
May 14, 2010 1.935 2.026 1.864 1.989 140,025 +0.03(+1.69%)
May 13, 2010 1.881 2.038 1.881 1.955 101,478 +0.05(+2.83%)
May 12, 2010 1.868 1.964 1.831 1.902 30,769 +0.04(+2.00%)
May 11, 2010 1.893 1.897 1.781 1.864 24,713 -0.04(-2.32%)
May 10, 2010 1.947 2.053 1.877 1.909 35,181 +0.00(+0.15%)
May 07, 2010 2.063 2.063 1.906 1.906 33,803 -0.15(-7.44%)
May 06, 2010 2.047 2.134 1.972 2.059 137,505 +0.02(+1.02%)
May 05, 2010 2.059 2.071 1.968 2.038 107,271 +0.00(+0.20%)
May 04, 2010 2.022 2.059 1.947 2.034 111,751 +0.00(+0.20%)
May 03, 2010 1.980 2.030 1.914 2.030 85,310 +0.02(+1.24%)
Apr 30, 2010 1.980 2.059 1.885 2.005 22,316 +0.01(+0.62%)
Apr 29, 2010 1.993 2.033 1.898 1.993 52,395 -0.02(-1.23%)
Apr 28, 2010 2.005 2.031 1.972 2.018 20,742 -0.00(-0.21%)
Apr 27, 2010 2.030 2.047 1.984 2.022 60,394 -0.02(-1.01%)
Apr 26, 2010 2.055 2.071 2.001 2.042 38,261 -0.04(-1.79%)
Apr 23, 2010 2.113 2.113 2.080 2.080 40,552 -0.02(-1.18%)
Apr 22, 2010 2.109 2.117 2.056 2.105 47,405 -0.02(-1.17%)
Apr 21, 2010 2.121 2.142 2.070 2.129 45,293 +0.06(+3.01%)
Apr 20, 2010 2.076 2.076 2.018 2.067 28,867 -0.04(-1.77%)
Apr 19, 2010 2.088 2.171 2.055 2.105 12,701 +0.00(+0.00%)
Apr 16, 2010 2.129 2.163 2.026 2.105 157,675 -0.07(-3.05%)
Apr 15, 2010 2.127 2.175 2.109 2.171 47,171 +0.05(+2.34%)
Apr 14, 2010 2.196 2.196 2.092 2.121 30,578 -0.08(-3.58%)
Apr 13, 2010 2.154 2.208 2.084 2.200 124,245 +0.05(+2.12%)
Apr 12, 2010 2.113 2.171 2.092 2.154 158,162 +0.04(+1.96%)
Apr 09, 2010 2.092 2.163 1.947 2.113 260,548 +0.04(+1.80%)
Apr 08, 2010 1.968 2.114 1.893 2.076 180,766 +0.12(+6.14%)
Apr 07, 2010 1.864 1.955 1.864 1.955 138,082 +0.10(+5.12%)
Apr 06, 2010 1.831 1.860 1.827 1.860 96,015 +0.04(+2.05%)
Apr 05, 2010 1.786 1.860 1.765 1.823 108,954 +0.07(+4.27%)
Apr 01, 2010 1.740 1.748 1.748 1.748 93,898 +0.01(+0.48%)
Mar 31, 2010 1.736 1.740 1.723 1.740 24,254 +0.00(+0.24%)
Mar 30, 2010 1.707 1.736 1.690 1.736 100,778 +0.02(+0.96%)
Mar 29, 2010 1.649 1.719 1.649 1.719 113,412 +0.06(+3.75%)
Mar 26, 2010 1.653 1.657 1.632 1.657 107,843 +0.02(+1.27%)
Mar 25, 2010 1.624 1.645 1.624 1.636 24,920 -0.01(-0.75%)
Mar 24, 2010 1.649 1.649 1.632 1.649 11,699 +0.00(+0.00%)
Mar 23, 2010 1.607 1.653 1.604 1.649 15,243 +0.02(+1.27%)
Mar 22, 2010 1.574 1.635 1.574 1.628 19,600 +0.06(+3.69%)
Mar 19, 2010 1.624 1.649 1.570 1.570 75,312 -0.07(-4.05%)
Mar 18, 2010 1.646 1.649 1.636 1.636 31,672 -0.00(-0.25%)
Mar 17, 2010 1.661 1.661 1.628 1.641 98,371 -0.01(-0.75%)
Mar 16, 2010 1.657 1.661 1.595 1.653 42,529 +0.02(+1.27%)
Mar 15, 2010 1.636 1.661 1.607 1.632 31,462 -0.00(-0.25%)
Mar 12, 2010 1.562 1.661 1.537 1.636 72,719 +0.07(+4.22%)
Mar 11, 2010 1.591 1.591 1.533 1.570 62,279 +0.00(+0.26%)
Mar 10, 2010 1.554 1.612 1.553 1.566 84,668 +0.02(+1.07%)
Mar 09, 2010 1.628 1.628 1.549 1.549 136,829 -0.06(-3.93%)
Mar 08, 2010 1.620 1.636 1.583 1.613 42,080 -0.01(-0.44%)
Mar 05, 2010 1.612 1.661 1.605 1.620 34,518 +0.01(+0.77%)
Mar 04, 2010 1.614 1.632 1.574 1.607 23,414 +0.03(+2.11%)
Mar 03, 2010 1.612 1.614 1.566 1.574 112,941 -0.04(-2.56%)
Mar 02, 2010 1.678 1.678 1.574 1.616 168,800 -0.10(-5.57%)
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.