DSP Group Inc $8.42

down -0.21


25/7/2014 04:00 PM  |  NASDAQ : DSPG  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSPG historical data

Date Open High Low Close Volume
7/25/20148.548.548.408.4242,912
7/24/20148.618.698.558.6354,346
7/23/20148.678.678.538.6154,452
7/22/20148.678.718.608.6720,414
7/21/20148.538.648.518.6022,119
7/18/20148.518.638.508.6261,863
7/17/20148.518.578.508.5546,953
7/16/20148.648.648.458.5350,299
7/15/20148.478.578.448.5464,140
7/14/20148.668.748.408.4140,913
7/11/20148.728.778.558.5640,862
7/10/20148.818.968.728.7737,486
7/9/20149.019.058.888.9466,356
7/8/20148.909.078.759.0177,891
7/7/20148.979.008.808.9466,678
7/3/20148.839.078.809.0245,405
7/2/20148.968.968.708.80256,217
7/1/20148.418.968.418.95231,404
6/30/20148.368.528.358.49112,980
6/27/20148.558.688.308.41248,102
6/26/20148.568.648.458.6330,332
6/25/20148.338.608.338.5849,570
6/24/20148.428.568.358.3786,801
6/23/20148.688.708.408.4170,507
6/20/20148.578.688.498.67165,433
6/19/20148.638.668.398.5348,981
6/18/20148.548.658.448.6347,435
6/17/20148.538.598.428.5337,170
6/16/20148.488.608.378.4425,275
6/13/20148.438.608.398.5137,740
6/12/20148.468.498.318.3844,246
6/11/20148.338.588.338.4533,800
6/10/20148.558.608.438.5936,163
6/9/20148.508.688.488.5925,964
6/6/20148.628.768.498.5332,954
6/5/20148.458.618.408.5644,856
6/4/20148.328.468.278.4571,864
6/3/20148.328.418.328.3738,695
6/2/20148.358.468.328.3242,313
5/30/20148.588.588.288.3982,507
5/29/20148.628.678.508.5417,012
5/28/20148.678.728.468.6045,145
5/27/20148.668.808.508.7258,735
5/23/20148.478.808.438.6054,395
5/22/20148.348.558.318.4542,680
5/21/20148.518.518.268.3447,359
5/20/20148.378.488.338.43107,923
5/19/20148.358.518.328.4444,164
5/16/20148.238.438.188.4039,816
5/15/20148.188.318.158.25112,421
5/14/20148.448.448.148.2597,887
5/13/20148.598.658.418.4874,936
5/12/20148.518.758.468.6258,608
5/9/20148.288.538.208.4960,632
5/8/20148.318.578.318.3360,502
5/7/20148.258.628.178.28110,832
5/6/20148.128.378.128.2787,217
5/5/20148.578.588.158.1868,401
5/2/20148.608.708.558.66131,385
5/1/20147.938.637.908.57128,155
4/30/20148.108.207.967.9692,134
4/29/20148.398.458.128.1467,809
4/28/20148.358.508.218.3257,296
4/25/20148.418.508.248.2769,229
4/24/20148.618.618.418.4755,525
4/23/20148.618.828.518.5372,992
4/22/20148.608.738.458.6589,219
4/21/20148.608.638.498.5677,730
4/17/20148.438.798.438.6274,161
4/16/20148.588.748.438.4834,535
4/15/20148.548.668.418.49101,719
4/14/20148.588.638.438.5358,035
4/11/20148.408.728.408.4775,637
4/10/20148.728.728.478.5097,239
4/9/20148.728.808.468.7641,858
4/8/20148.348.768.348.6686,373
4/7/20148.468.578.188.30192,366
4/4/20148.648.648.308.4885,002
4/3/20148.928.928.508.5674,982
4/2/20148.738.958.628.9452,598
4/1/20148.689.218.688.87104,715
3/31/20148.658.798.518.6477,593
3/28/20148.638.868.538.6249,113
3/27/20148.468.728.468.6552,983
3/26/20148.888.998.478.4760,504
3/25/20148.608.888.568.7977,610
3/24/20148.688.758.408.5572,739
3/21/20148.839.058.608.65228,302
3/20/20148.638.808.458.7644,992
3/19/20148.858.858.508.68150,219
3/18/20148.868.978.768.9065,432
3/17/20148.999.048.818.8874,148
3/14/20148.939.028.808.8927,196
3/13/20149.149.318.878.9966,029
3/12/20149.229.309.089.1570,974
3/11/20149.409.409.149.3182,887
3/10/20149.339.449.319.4088,461
3/7/20149.379.409.229.4075,847
3/6/20149.409.489.219.3056,417
3/5/20149.799.799.319.39132,013
Trading Center