$10.07 -0.07 (%) DSP Group Inc - NASDAQ

May. 25, 2016 | 10:27 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSPG historical data

Date Open High Low Close Volume
5/24/20169.8610.169.8610.1458,198
5/23/201610.2510.259.889.8942,017
5/20/20169.8010.309.8010.2765,235
5/19/20169.709.859.679.7529,021
5/18/20169.479.889.479.6648,856
5/17/20169.509.679.469.5392,272
5/16/20169.369.609.369.5225,313
5/13/20169.579.729.309.3238,786
5/12/20169.689.779.479.6024,252
5/11/20169.449.809.449.6441,204
5/10/20169.499.679.439.5035,900
5/9/20169.369.569.369.4458,171
5/6/20169.369.489.329.4041,648
5/5/20169.289.509.289.3648,472
5/4/20169.389.419.259.2837,691
5/3/20169.249.469.239.4050,833
5/2/20169.509.589.329.3759,285
4/29/20169.109.619.039.5070,395
4/28/20169.339.459.039.0650,231
4/27/20169.429.539.159.4368,587
4/26/20169.099.399.079.2948,256
4/25/20168.909.098.909.08122,460
4/22/20168.808.968.808.8943,482
4/21/20168.808.938.808.8446,736
4/20/20168.909.108.508.7837,549
4/19/20169.009.048.928.9499,655
4/18/20168.868.998.868.9623,724
4/15/20168.919.008.918.9720,949
4/14/20168.969.058.948.9749,742
4/13/20168.939.008.939.0071,011
4/12/20168.989.028.908.9218,841
4/11/20169.079.158.999.0029,690
4/8/20168.999.148.989.0318,021
4/7/20168.998.998.798.9023,371
4/6/20169.019.098.909.0716,620
4/5/20169.009.158.999.0334,499
4/4/20169.249.249.059.0687,431
4/1/20169.039.289.029.2573,438
3/31/20169.299.299.119.1233,245
3/30/20169.259.319.199.2830,585
3/29/20168.739.278.739.1969,418
3/28/20168.748.828.738.7617,159
3/24/20168.708.768.628.7623,692
3/23/20168.798.838.668.7348,272
3/22/20168.808.898.758.8120,719
3/21/20168.818.978.808.8224,922
3/18/20168.839.018.568.93105,889
3/17/20168.738.848.688.7825,853
3/16/20168.628.858.628.79183,845
3/15/20168.778.868.648.6830,475
3/14/20168.838.888.708.8436,674
3/11/20168.708.898.708.8817,975
3/10/20168.939.018.618.6529,961
3/9/20169.099.128.838.9228,910
3/8/20169.229.229.009.0229,340
3/7/20169.199.679.039.2081,582
3/4/20168.999.198.999.0932,907
3/3/20168.959.018.848.9834,025
3/2/20168.688.918.558.9138,426
3/1/20168.718.768.658.7331,918
2/29/20168.488.708.458.6336,567
2/26/20168.588.708.478.4921,907
2/25/20168.498.578.408.5441,940
2/24/20168.308.438.278.4062,103
2/23/20168.238.418.208.3047,316
2/22/20168.348.468.248.2948,073
2/19/20168.348.628.308.3230,895
2/18/20168.518.688.348.3632,953
2/17/20168.638.738.328.4953,618
2/16/20168.528.848.488.6269,180
2/12/20168.428.548.318.5149,331
2/11/20167.898.327.898.3060,150
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center