Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Deswell Industries, Inc. - Common Shares (NQ:DSWL)

3.640 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 5, 2026 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 05, 2026 3.500 3.700 3.500 3.640 17,833 +0.14(+3.85%)
Feb 04, 2026 3.450 3.505 3.374 3.505 9,351 +0.05(+1.59%)
Feb 03, 2026 3.320 3.450 3.320 3.450 6,079 +0.08(+2.37%)
Feb 02, 2026 3.380 3.400 3.280 3.370 24,956 -0.01(-0.28%)
Jan 30, 2026 3.260 3.380 3.130 3.380 8,368 +0.12(+3.67%)
Jan 29, 2026 3.370 3.370 3.220 3.260 7,285 -0.09(-2.69%)
Jan 28, 2026 3.330 3.390 3.110 3.350 10,875 +0.06(+1.82%)
Jan 27, 2026 3.340 3.390 3.250 3.290 7,928 -0.10(-2.95%)
Jan 26, 2026 3.280 3.430 3.220 3.390 36,190 +0.12(+3.54%)
Jan 23, 2026 3.290 3.300 3.100 3.274 37,488 +0.02(+0.74%)
Jan 22, 2026 3.060 3.290 3.060 3.250 22,735 +0.19(+6.21%)
Jan 21, 2026 3.450 3.480 3.000 3.060 54,116 -0.42(-12.07%)
Jan 20, 2026 3.440 3.480 3.400 3.480 14,682 +0.04(+1.16%)
Jan 16, 2026 3.443 3.450 3.440 3.440 7,097 -0.01(-0.29%)
Jan 15, 2026 3.480 3.480 3.440 3.450 3,593 +0.00(+0.00%)
Jan 14, 2026 3.480 3.480 3.450 3.450 3,174 -0.00(-0.14%)
Jan 13, 2026 3.470 3.470 3.440 3.455 4,630 -0.02(-0.43%)
Jan 12, 2026 3.450 3.470 3.420 3.470 3,140 +0.04(+1.17%)
Jan 09, 2026 3.470 3.470 3.410 3.430 6,630 -0.03(-0.87%)
Jan 08, 2026 3.460 3.480 3.410 3.460 2,118 -0.02(-0.57%)
Jan 07, 2026 3.370 3.480 3.370 3.480 1,479 +0.01(+0.29%)
Jan 06, 2026 3.390 3.490 3.340 3.470 4,869 +0.08(+2.36%)
Jan 05, 2026 3.390 3.425 3.300 3.390 9,450 -0.01(-0.29%)
Jan 02, 2026 3.410 3.610 3.280 3.400 22,712 -0.06(-1.73%)
Dec 31, 2025 3.550 3.550 3.460 3.460 4,964 -0.14(-3.89%)
Dec 30, 2025 3.610 3.680 3.540 3.600 12,603 +0.02(+0.56%)
Dec 29, 2025 3.470 3.650 3.470 3.580 7,974 +0.06(+1.70%)
Dec 26, 2025 3.500 3.550 3.460 3.520 14,104 +0.05(+1.44%)
Dec 24, 2025 3.640 3.640 3.450 3.470 11,911 -0.08(-2.25%)
Dec 23, 2025 3.380 3.620 3.380 3.550 46,605 +0.18(+5.34%)
Dec 22, 2025 3.350 3.422 3.330 3.370 7,563 +0.07(+2.12%)
Dec 19, 2025 3.300 3.344 3.240 3.300 3,900 +0.05(+1.54%)
Dec 18, 2025 3.300 3.300 3.220 3.250 37,088 -0.05(-1.52%)
Dec 17, 2025 3.300 3.330 3.300 3.300 6,672 +0.00(+0.00%)
Dec 16, 2025 3.310 3.330 3.300 3.300 13,547 +0.00(+0.00%)
Dec 15, 2025 3.300 3.330 3.300 3.300 7,144 +0.00(+0.00%)
Dec 12, 2025 3.350 3.350 3.300 3.300 10,949 -0.07(-2.08%)
Dec 11, 2025 3.360 3.370 3.300 3.370 7,521 +0.02(+0.60%)
Dec 10, 2025 3.530 3.537 3.310 3.350 26,080 -0.19(-5.37%)
Dec 09, 2025 3.638 3.638 3.530 3.540 4,931 +0.00(+0.00%)
Dec 08, 2025 3.550 3.580 3.530 3.540 11,792 -0.02(-0.48%)
Dec 05, 2025 3.592 3.600 3.557 3.557 2,066 -0.02(-0.69%)
Dec 04, 2025 3.530 3.590 3.530 3.582 10,511 +0.01(+0.33%)
Dec 03, 2025 3.600 3.600 3.550 3.570 7,181 -0.06(-1.65%)
Dec 02, 2025 3.670 3.670 3.540 3.630 3,773 -0.02(-0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.