Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Deswell Inds Inc (NQ: DSWL )

2.350 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 12, 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 (%)
Jun 29, 2016 1.047 1.034 1.034 1.034 162 -0.02(-1.62%)
Jun 28, 2016 1.047 1.051 1.034 1.051 38,977 +0.02(+1.65%)
Jun 27, 2016 1.073 1.073 0.9813 1.034 18,111 -0.01(-0.63%)
Jun 24, 2016 1.047 1.047 1.034 1.040 39,420 -0.02(-1.85%)
Jun 23, 2016 1.079 1.079 1.053 1.060 7,951 -0.01(-0.61%)
Jun 22, 2016 1.060 1.079 1.060 1.066 40,736 +0.01(+1.24%)
Jun 21, 2016 1.034 1.053 1.034 1.053 305 +0.01(+1.26%)
Jun 20, 2016 1.073 1.073 1.040 1.040 8,816 +0.01(+0.63%)
Jun 17, 2016 1.034 1.034 1.034 1.034 210 -0.01(-0.63%)
Jun 16, 2016 1.034 1.060 1.034 1.040 4,308 +0.02(+1.92%)
Jun 15, 2016 1.034 1.034 1.021 1.021 18,707 +0.00(+0.00%)
Jun 14, 2016 1.060 1.060 1.021 1.021 20,911 -0.04(-3.70%)
Jun 13, 2016 1.011 1.060 1.001 1.060 11,249 +0.03(+3.18%)
Jun 10, 2016 0.9944 1.035 0.9944 1.027 13,562 -0.02(-1.88%)
Jun 09, 2016 1.066 1.079 1.021 1.047 7,668 -0.03(-3.03%)
Jun 08, 2016 1.067 1.079 1.066 1.079 6,254 +0.02(+1.85%)
Jun 07, 2016 1.045 1.079 1.045 1.060 13,125 +0.03(+3.18%)
Jun 06, 2016 1.027 1.066 1.027 1.027 6,803 +0.02(+1.95%)
Jun 03, 2016 1.014 1.027 1.008 1.008 4,429 -0.01(-1.28%)
Jun 02, 2016 1.027 1.027 1.014 1.021 11,431 +0.00(+0.00%)
Jun 01, 2016 1.014 1.028 1.001 1.021 13,148 +0.01(+1.29%)
May 31, 2016 1.021 1.027 1.008 1.008 26,492 -0.04(-3.74%)
May 27, 2016 1.034 1.047 1.047 1.047 15,590 +0.02(+1.91%)
May 26, 2016 1.041 1.047 1.027 1.027 13,840 -0.01(-1.26%)
May 25, 2016 1.047 1.047 1.027 1.040 27,823 -0.01(-0.62%)
May 24, 2016 1.045 1.047 1.027 1.047 6,014 -0.01(-0.99%)
May 23, 2016 1.027 1.073 1.027 1.057 3,193 -0.01(-0.85%)
May 20, 2016 1.040 1.073 1.040 1.066 7,572 +0.04(+3.82%)
May 19, 2016 1.060 1.073 1.027 1.027 27,792 -0.05(-4.85%)
May 18, 2016 1.099 1.099 1.033 1.079 59,793 +0.05(+5.09%)
May 17, 2016 1.040 1.066 1.021 1.027 2,097 +0.01(+0.65%)
May 16, 2016 1.032 1.056 1.021 1.021 46,569 +0.01(+0.64%)
May 13, 2016 1.034 1.034 1.014 1.014 2,950 +0.00(+0.01%)
May 12, 2016 1.014 1.014 1.014 1.014 45,855 +0.00(+0.01%)
May 11, 2016 1.021 1.034 1.014 1.014 92,912 -0.00(-0.01%)
May 10, 2016 1.027 1.027 0.9944 1.014 69,622 -0.02(-1.52%)
May 09, 2016 1.047 1.047 1.030 1.030 837 -0.00(-0.37%)
May 05, 2016 1.047 1.034 1.034 1.034 3 -0.01(-1.26%)
May 04, 2016 1.063 1.063 1.047 1.047 12,746 -0.02(-1.84%)
May 03, 2016 1.066 1.066 1.066 1.066 7,911 +0.00(+0.00%)
May 02, 2016 1.075 1.093 1.066 1.066 1,112 -0.02(-1.81%)
Apr 29, 2016 1.091 1.091 1.086 1.086 4,206 -0.01(-1.13%)
Apr 28, 2016 1.073 1.099 1.073 1.098 6,051 -0.00(-0.13%)
Apr 27, 2016 1.086 1.107 1.083 1.100 25,900 +0.02(+1.97%)
Apr 26, 2016 1.066 1.086 1.066 1.079 5,271 +0.00(+0.10%)
Apr 25, 2016 1.086 1.086 1.078 1.078 3,193 -0.00(-0.24%)
Apr 22, 2016 1.079 1.082 1.079 1.080 7,275 +0.00(+0.05%)
Apr 21, 2016 1.066 1.079 1.066 1.079 14,676 +0.01(+1.23%)
Apr 20, 2016 1.066 1.086 1.066 1.066 2,619 +0.00(+0.00%)
Apr 19, 2016 1.066 1.079 1.066 1.066 6,279 -0.01(-1.21%)
Apr 18, 2016 1.079 1.080 1.079 1.079 4,036 +0.00(+0.00%)
Apr 15, 2016 1.066 1.086 1.066 1.079 6,089 +0.01(+0.62%)
Apr 14, 2016 1.066 1.096 1.066 1.073 7,537 +0.03(+3.14%)
Apr 13, 2016 1.047 1.047 1.027 1.040 5,383 +0.00(+0.32%)
Apr 12, 2016 0.9813 1.037 0.9748 1.037 115,624 +0.06(+6.38%)
Apr 11, 2016 1.040 1.040 0.9748 0.9748 70,542 -0.06(-5.69%)
Apr 08, 2016 1.079 1.079 1.027 1.034 96,641 -0.05(-4.82%)
Apr 07, 2016 1.079 1.086 1.079 1.086 2,697 +0.00(+0.00%)
Apr 06, 2016 1.080 1.086 1.080 1.086 17,993 -0.01(-0.60%)
Apr 05, 2016 1.106 1.106 1.079 1.093 32,175 -0.01(-0.60%)
Apr 04, 2016 1.106 1.106 1.093 1.099 12,194 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.