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)

3.300 +0.050 (+1.54%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 19, 2025 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 (%)
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 -0.12(-3.20%)
Dec 01, 2025 3.750 3.750 3.640 3.750 12,140 +0.12(+3.31%)
Nov 28, 2025 3.650 3.650 3.630 3.630 6,317 -0.03(-0.84%)
Nov 26, 2025 3.670 3.700 3.650 3.661 7,504 -0.04(-1.20%)
Nov 25, 2025 3.750 3.750 3.680 3.705 4,114 -0.02(-0.67%)
Nov 24, 2025 3.770 3.920 3.682 3.730 10,261 +0.02(+0.54%)
Nov 21, 2025 3.760 3.805 3.630 3.710 5,606 +0.02(+0.41%)
Nov 20, 2025 3.913 3.940 3.660 3.695 10,139 -0.12(-3.27%)
Nov 19, 2025 4.050 4.050 3.654 3.820 30,959 -0.24(-5.91%)
Nov 18, 2025 3.640 4.060 3.630 4.060 107,763 +0.43(+11.85%)
Nov 17, 2025 3.480 3.680 3.410 3.630 20,600 +0.17(+4.91%)
Nov 14, 2025 3.450 3.550 3.400 3.460 17,903 -0.05(-1.42%)
Nov 13, 2025 3.510 3.569 3.500 3.510 10,209 -0.04(-1.13%)
Nov 12, 2025 3.560 3.655 3.500 3.550 18,044 +0.05(+1.43%)
Nov 11, 2025 3.490 3.550 3.420 3.500 15,871 +0.01(+0.29%)
Nov 10, 2025 3.580 3.580 3.430 3.490 11,180 +0.10(+2.95%)
Nov 07, 2025 3.350 3.470 3.310 3.390 4,384 -0.01(-0.29%)
Nov 06, 2025 3.440 3.500 3.260 3.400 4,847 +0.05(+1.49%)
Nov 05, 2025 3.410 3.480 3.260 3.350 20,695 +0.06(+1.82%)
Nov 04, 2025 3.400 3.400 3.290 3.290 7,821 -0.15(-4.22%)
Nov 03, 2025 3.420 3.440 3.390 3.435 7,979 -0.00(-0.15%)
Oct 31, 2025 3.390 3.500 3.299 3.440 10,934 +0.17(+5.20%)
Oct 30, 2025 3.490 3.490 3.270 3.270 7,544 -0.20(-5.76%)
Oct 29, 2025 3.520 3.578 3.470 3.470 4,881 -0.06(-1.70%)
Oct 28, 2025 3.560 3.560 3.450 3.530 6,403 +0.02(+0.57%)
Oct 27, 2025 3.460 3.580 3.440 3.510 11,801 +0.08(+2.33%)
Oct 24, 2025 3.500 3.500 3.400 3.430 9,031 -0.05(-1.44%)
Oct 23, 2025 3.420 3.499 3.419 3.480 15,978 +0.11(+3.26%)
Oct 22, 2025 3.410 3.493 3.350 3.370 4,180 -0.09(-2.60%)
Oct 21, 2025 3.550 3.640 3.250 3.460 30,864 -0.09(-2.54%)
Oct 20, 2025 3.360 3.658 3.360 3.550 19,857 +0.17(+5.03%)
Oct 17, 2025 3.400 3.450 3.380 3.380 16,472 -0.08(-2.31%)
Oct 16, 2025 3.530 3.680 3.410 3.460 11,730 -0.06(-1.70%)
Oct 15, 2025 3.560 3.670 3.470 3.520 13,648 +0.05(+1.44%)
Oct 14, 2025 3.690 3.710 3.320 3.470 44,711 -0.22(-5.96%)
Oct 13, 2025 3.810 3.879 3.680 3.690 15,520 -0.13(-3.40%)
Oct 10, 2025 3.890 3.890 3.820 3.820 21,799 -0.07(-1.80%)
Oct 09, 2025 3.930 3.950 3.880 3.890 6,764 -0.06(-1.52%)
Oct 08, 2025 3.830 3.950 3.830 3.950 11,382 +0.13(+3.40%)
Oct 07, 2025 3.970 3.970 3.820 3.820 40,047 -0.15(-3.78%)
Oct 06, 2025 4.000 4.000 3.910 3.970 20,591 +0.01(+0.25%)
Oct 03, 2025 3.910 4.064 3.910 3.960 17,500 +0.01(+0.25%)
Oct 02, 2025 4.000 4.050 3.930 3.950 24,783 -0.08(-1.99%)
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.