$8.30 +0.17 (%) DSP Group Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSPG historical data

Date Open High Low Close Volume
2/10/20168.358.958.118.1338,213
2/9/20168.238.518.238.2337,363
2/8/20168.218.468.158.4171,133
2/5/20168.468.478.328.37176,970
2/4/20168.378.618.128.52105,853
2/3/20168.408.528.188.40564,348
2/2/20168.749.208.168.41252,421
2/1/20169.509.889.459.6880,482
1/29/20169.139.599.139.5791,560
1/28/20169.259.399.129.1721,137
1/27/20169.489.489.149.1729,729
1/26/20169.329.499.309.4485,624
1/25/20169.609.719.239.2440,036
1/22/20169.629.769.459.7040,935
1/21/20169.749.859.499.5150,603
1/20/20169.819.949.369.7984,927
1/19/20169.3210.219.329.91127,433
1/15/20169.529.729.359.5760,530
1/14/20169.7210.009.709.8155,758
1/13/201610.0610.109.539.7099,881
1/12/20169.259.959.239.93108,810
1/11/20168.908.958.758.9084,038
1/8/20168.588.838.558.74182,228
1/7/20168.608.698.558.5740,014
1/6/20168.488.758.448.7475,846
1/5/20168.728.778.538.5492,459
1/4/20169.329.328.528.66174,679
12/31/20159.499.599.419.4447,476
12/30/20159.639.699.499.4917,844
12/29/20159.629.699.609.6724,626
12/28/20159.589.679.569.6228,595
12/24/20159.579.729.569.688,104
12/23/20159.649.719.599.6021,316
12/22/20159.749.749.579.6029,974
12/21/20159.669.739.589.7240,142
12/18/20159.669.819.559.59356,106
12/17/20159.889.979.679.7227,671
12/16/20159.779.949.609.9236,802
12/15/20159.7610.069.679.7321,712
12/14/20159.759.919.709.7343,949
12/11/20159.8910.119.819.8545,121
12/10/201510.1810.2410.0510.0836,999
12/9/201510.4110.4110.2010.2044,684
12/8/201510.3710.5310.3110.4324,505
12/7/201510.5310.6510.4210.4642,183
12/4/201510.3410.5410.2810.5132,103
12/3/201510.4510.4510.2710.3432,203
12/2/201510.5410.6410.4010.4436,771
12/1/201510.4310.5610.3110.4939,018
11/30/201510.4110.5010.3010.4338,986
11/27/201510.1910.4110.1110.3819,064
11/25/201510.1010.2410.0410.2344,855
11/24/201510.0410.1810.0410.1430,825
11/23/201510.2110.2410.0510.0721,756
11/20/201510.2510.3910.1810.2638,728
11/19/201510.1110.2410.0910.2031,451
11/18/20159.7810.109.7810.0926,767
11/17/20159.669.909.669.7615,626
11/16/20159.609.809.609.7639,763
11/13/20159.9810.089.859.8621,035
11/12/201510.0410.0710.0110.0317,616
11/11/201510.0610.1710.0510.0814,121
11/10/201510.1010.1110.0210.0536,305
11/9/201510.1610.3010.0610.1631,118
11/6/20159.7710.229.7710.1041,827
11/5/20159.9810.059.779.8160,577
11/4/201510.1010.119.859.8841,400
11/3/201510.0910.1910.0610.1127,260
11/2/201510.1510.199.9910.1037,109
10/30/20159.9510.279.8510.1078,277
10/29/201510.0310.059.619.9722,320
10/28/20159.5710.139.5210.1373,053
10/27/20159.549.609.439.5062,955
10/26/20159.769.769.519.5430,419
10/23/20159.759.809.639.7628,157
10/22/20159.579.789.579.7026,197
10/21/20159.529.579.509.5029,605
10/20/20159.439.569.419.4917,674
10/19/20159.399.519.359.4137,914
10/16/20159.549.549.439.4723,176
10/15/20159.429.509.429.5037,226
10/14/20159.349.609.349.4341,854
10/13/20159.249.479.249.3816,749
10/12/20159.429.499.349.4326,995
10/9/20159.549.559.379.3839,103
10/8/20159.229.479.099.4733,169
10/7/20159.159.289.089.27191,524
10/6/20159.509.519.049.0754,988
10/5/20159.179.649.179.5135,007
10/2/20158.769.178.769.1249,765
10/1/20159.089.138.658.8256,549
9/30/20159.319.399.079.1199,430
9/29/20159.329.419.219.2239,201
9/28/20159.239.389.179.2546,559
9/25/20158.999.348.939.2293,985
9/24/20158.748.988.708.9772,605
9/23/20158.778.848.748.7537,580
9/22/20158.758.828.698.7845,853
9/21/20158.718.918.688.8332,601
9/18/20158.808.868.618.63115,396
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center