Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Deswell Inds Inc (NQ: DSWL )

2.420 -0.070 (-2.81%)

Streaming Delayed Price Updated: 3:45 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2024	2.540	2.540	2.420	2.420	5,628	-0.07(-2.81%)
Oct 01, 2024	2.480	2.490	2.480	2.490	612	+0.01(+0.40%)
Sep 30, 2024	2.520	2.520	2.440	2.480	2,464	-0.01(-0.40%)
Sep 27, 2024	2.530	2.530	2.490	2.490	933	-0.04(-1.53%)
Sep 26, 2024	2.480	2.529	2.442	2.529	3,249	+0.06(+2.38%)
Sep 25, 2024	2.500	2.500	2.460	2.470	1,105	-0.05(-1.98%)
Sep 24, 2024	2.560	2.560	2.520	2.520	2,111	-0.00(-0.20%)
Sep 23, 2024	2.590	2.600	2.501	2.525	4,515	-0.02(-0.98%)
Sep 20, 2024	2.490	2.604	2.380	2.550	66,781	+0.01(+0.39%)
Sep 19, 2024	2.510	2.550	2.510	2.540	7,122	+0.02(+0.79%)
Sep 18, 2024	2.490	2.530	2.490	2.520	21,127	+0.02(+0.80%)
Sep 17, 2024	2.475	2.500	2.475	2.500	4,822	+0.02(+0.81%)
Sep 16, 2024	2.450	2.480	2.450	2.480	1,370	-0.02(-0.80%)
Sep 13, 2024	2.530	2.530	2.460	2.500	4,677	+0.06(+2.46%)
Sep 12, 2024	2.430	2.470	2.400	2.440	18,967	-0.11(-4.31%)
Sep 11, 2024	2.380	2.560	2.380	2.550	24,805	+0.17(+7.14%)
Sep 09, 2024				2.380	416	-0.00(-0.01%)
Sep 06, 2024	2.390	2.401	2.380	2.380	4,736	-0.00(-0.20%)
Sep 05, 2024	2.410	2.410	2.310	2.385	7,210	+0.08(+3.70%)
Sep 04, 2024	2.380	2.381	2.280	2.300	4,183	+0.02(+0.88%)
Sep 03, 2024	2.380	2.460	2.280	2.280	22,867	-0.09(-3.59%)
Aug 30, 2024	2.400	2.425	2.365	2.365	6,616	-0.04(-1.87%)
Aug 29, 2024	2.410	2.450	2.410	2.410	2,184	+0.01(+0.48%)
Aug 28, 2024	2.430	2.430	2.370	2.398	1,646	-0.06(-2.50%)
Aug 27, 2024	2.455	2.460	2.430	2.460	4,322	-0.01(-0.40%)
Aug 26, 2024	2.480	2.520	2.450	2.470	10,692	+0.02(+0.82%)
Aug 23, 2024	2.360	2.480	2.360	2.450	7,514	+0.02(+0.83%)
Aug 22, 2024	2.410	2.440	2.400	2.430	3,794	+0.04(+1.67%)
Aug 21, 2024	2.365	2.410	2.365	2.390	3,342	+0.04(+1.49%)
Aug 20, 2024	2.310	2.380	2.310	2.355	9,530	+0.02(+1.07%)
Aug 19, 2024	2.310	2.330	2.300	2.330	12,477	+0.02(+0.87%)
Aug 16, 2024	2.370	2.382	2.302	2.310	1,661	+0.05(+2.21%)
Aug 15, 2024	2.350	2.350	2.260	2.260	8,440	-0.02(-0.88%)
Aug 14, 2024	2.270	2.360	2.270	2.280	4,385	-0.04(-1.72%)
Aug 13, 2024	2.300	2.400	2.250	2.320	31,406	-0.07(-2.93%)
Aug 12, 2024	2.311	2.410	2.311	2.390	4,151	+0.11(+4.82%)
Aug 09, 2024	2.400	2.400	2.260	2.280	6,731	-0.02(-0.87%)
Aug 08, 2024	2.330	2.330	2.300	2.300	1,760	+0.01(+0.44%)
Aug 07, 2024	2.310	2.321	2.260	2.290	7,361	-0.05(-2.11%)
Aug 06, 2024	2.290	2.355	2.290	2.339	4,906	+0.11(+4.89%)
Aug 05, 2024	2.420	2.430	2.220	2.230	33,673	-0.19(-7.84%)
Aug 02, 2024	2.460	2.500	2.420	2.420	13,067	-0.06(-2.42%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Deswell Inds Inc (NQ: DSWL )

Historical Prices