$8.55 -0.06 (%) DSP Group Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/20158.598.658.428.55107,048
8/27/20158.678.918.568.61116,445
8/26/20158.488.628.358.5784,335
8/25/20158.388.398.108.27218,006
8/24/20158.238.538.028.14112,662
8/21/20158.488.718.478.6065,601
8/20/20158.768.848.658.6694,596
8/19/20158.778.868.638.7937,643
8/18/20158.898.978.528.7987,072
8/17/20159.069.128.848.8951,148
8/14/20159.059.139.009.12184,025
8/13/20158.949.138.829.0786,185
8/12/20158.669.038.618.9347,492
8/11/20158.708.738.588.66112,086
8/10/20158.438.838.368.76197,476
8/7/20158.368.398.268.3333,056
8/6/20158.388.448.208.4356,290
8/5/20158.638.758.268.2894,986
8/4/20158.568.658.418.55131,556
8/3/20158.758.828.538.55151,589
7/31/20159.369.408.628.73256,837
7/30/20158.959.568.859.52136,830
7/29/20158.669.038.618.9582,163
7/28/20158.758.848.628.6795,973
7/27/20158.748.828.648.7628,480
7/24/20158.978.978.708.7476,507
7/23/20159.069.078.959.0070,684
7/22/20159.089.098.949.0044,373
7/21/20159.159.279.089.1042,802
7/20/20159.239.258.999.12136,827
7/17/20159.259.259.209.21125,248
7/16/20159.429.489.209.2171,885
7/15/20159.449.449.309.3266,759
7/14/20159.459.529.359.4045,127
7/13/20159.429.459.299.4045,459
7/10/20159.209.439.209.4247,380
7/9/20159.109.229.099.14153,470
7/8/20159.069.108.888.88470,154
7/7/20159.449.519.219.2190,654
7/6/20159.849.939.459.48179,307
7/2/201510.0710.079.959.9856,392
7/1/201510.4510.459.9110.04261,223
6/30/201510.4110.4110.1410.3353,795
6/29/201510.7310.7310.2810.2942,426
6/26/201510.9010.9010.6010.65125,714
6/25/201510.9010.9510.8110.8730,868
6/24/201510.8710.8710.7010.8034,978
6/23/201510.8910.9110.7110.8527,350
6/22/201510.8811.0710.7910.8333,611
6/19/201511.0011.0410.7210.80142,026
6/18/201511.0011.1110.9510.9950,753
6/17/201511.0011.0510.8710.9535,107
6/16/201511.0011.0510.9211.0132,471
6/15/201511.0311.0510.8311.0046,708
6/12/201511.2011.2010.9711.0222,300
6/11/201511.3111.4611.1811.2039,857
6/10/201511.1511.4611.1511.2382,833
6/9/201511.0311.1210.8611.0540,584
6/8/201511.0211.3710.8710.9852,862
6/5/201511.0311.0910.6511.0764,818
6/4/201511.2311.2811.0811.1033,286
6/3/201511.2511.3011.2011.2944,097
6/2/201511.2911.4011.2111.2349,133
6/1/201511.2511.4711.1611.3349,531
5/29/201511.2811.3211.1711.1859,658
5/28/201511.3011.4011.2311.3055,273
5/27/201511.1011.3811.0611.3088,075
5/26/201511.2611.2811.1211.1775,550
5/22/201511.3811.4811.2811.2980,605
5/21/201511.4011.5011.3611.4360,494
5/20/201511.4011.4111.3311.3773,937
5/19/201511.2411.4011.1611.3341,671
5/18/201511.0311.4011.0311.1972,367
5/15/201511.2011.2011.0811.1031,611
5/14/201511.2211.2211.1711.2087,412
5/13/201511.2311.2411.1611.1879,366
5/12/201511.1911.2611.0311.2551,581
5/11/201511.2511.2811.1411.2043,384
5/8/201511.3911.3911.2411.2631,637
5/7/201511.0911.3611.0711.2764,092
5/6/201511.0411.1610.8711.1257,880
5/5/201511.3911.4111.0211.0664,946
5/4/201511.5011.6011.4211.4560,880
5/1/201511.3711.5611.3511.5176,972
4/30/201511.9011.9010.9611.38138,772
4/29/201511.7212.0411.2811.91177,433
4/28/201511.6911.9411.5811.7061,394
4/27/201511.8012.0511.7011.7238,160
4/24/201511.8411.9211.7511.8330,741
4/23/201511.9612.0611.7511.8835,430
4/22/201511.9111.9911.7411.9819,083
4/21/201511.9111.9411.8511.9413,232
4/20/201511.5911.9611.5911.8540,927
4/17/201511.7011.7011.5011.5843,541
4/16/201511.8011.8411.7611.7925,671
4/15/201511.9011.9311.7611.7836,141
4/14/201511.8311.8811.7711.8239,164
4/13/201511.8411.9411.7711.7925,194
4/10/201511.9712.0211.8711.8924,924
4/9/201511.9111.9811.8211.9134,080
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!