$11.90 +0.05 (%) DSP Group Inc - NASDAQ

Sep. 28, 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
9/28/201611.8512.0711.8411.9081,792
9/27/201611.6911.9711.6511.8559,271
9/26/201611.9111.9211.5511.6560,175
9/23/201612.0612.0711.9712.0441,899
9/22/201612.0912.1011.9412.04178,790
9/21/201612.0012.1911.9712.0859,241
9/20/201611.9512.1511.7712.0078,633
9/19/201611.5411.9211.5411.8949,635
9/16/201611.5911.5911.2811.53239,233
9/15/201611.2611.5611.2611.53225,992
9/14/201611.1011.3411.1011.3152,717
9/13/201611.2911.4111.0611.1352,458
9/12/201611.2911.4711.2111.4047,495
9/9/201611.5511.5511.3111.3251,485
9/8/201611.5411.6611.5011.6035,972
9/7/201611.7611.8511.5011.5657,003
9/6/201611.7611.8911.7611.7733,179
9/2/201611.5511.6611.5111.6555,157
9/1/201611.6311.6511.5011.6246,750
8/31/201611.5811.6511.4611.5453,501
8/30/201611.7511.7711.5811.6331,870
8/29/201612.0212.0211.6311.8090,197
8/26/201611.9112.1111.9112.0672,901
8/25/201611.9012.0611.9011.9450,331
8/24/201611.7112.1111.7111.99167,042
8/23/201611.7111.8011.6611.78135,341
8/22/201611.1911.9511.1911.79113,852
8/19/201611.1811.3511.1511.2589,067
8/18/201611.0011.3011.0011.1792,442
8/17/201610.8211.1010.7710.9980,965
8/16/201610.8610.9310.7810.8379,862
8/15/201610.8110.9310.6410.8689,385
8/12/201610.7010.9110.5710.75274,901
8/11/201610.7710.7710.4810.7047,066
8/10/201610.7010.8010.6310.7488,831
8/9/201610.6610.8410.6310.77122,005
8/8/201610.5610.5910.4910.5832,086
8/5/201610.6010.7210.4610.4949,387
8/4/201610.6910.7210.6010.6215,864
8/3/201610.6710.7410.6210.7332,680
8/2/201610.8510.8810.7310.7324,827
8/1/201610.9010.9010.2510.86115,084
7/29/201610.4610.8810.2210.83103,783
7/28/201610.3810.5510.3810.5125,678
7/27/201610.4710.5110.3510.4437,295
7/26/201610.5110.5810.3610.5052,683
7/25/201610.4410.5410.3710.4716,309
7/22/201610.4910.4910.4010.4523,256
7/21/201610.5810.5810.4110.4718,231
7/20/201610.7110.7410.5410.6035,556
7/19/201610.6810.7510.6410.6924,988
7/18/201610.8210.8610.6510.7363,438
7/15/201610.8710.8710.6510.7357,352
7/14/201610.9110.9910.7810.8031,445
7/13/201610.8411.0110.8410.9583,692
7/12/201610.7510.9510.7510.8456,140
7/11/201610.6010.9110.6010.6965,005
7/8/201610.1310.5810.1310.5748,074
7/7/201610.1210.1710.0810.1249,731
7/6/20169.7810.289.759.96105,462
7/5/201610.0610.089.779.8386,216
7/1/201610.5210.6410.0410.1457,519
6/30/201610.1810.7610.1810.61122,815
6/29/201610.0410.3110.0410.1826,243
6/28/201610.0210.089.9810.0134,941
6/27/20169.9310.149.729.9180,792
6/24/20169.6710.119.6710.11152,161
6/23/201610.0310.2010.0110.1633,313
6/22/201610.1510.229.979.9722,901
6/21/201610.3010.309.9110.1740,449
6/20/201610.1510.4110.1510.3442,922
6/17/201610.2810.3710.0610.13120,040
6/16/201610.2710.4010.0910.3044,405
6/15/201610.2910.4610.2910.3831,063
6/14/201610.4110.489.9010.28152,367
6/13/201610.5310.6210.2810.4534,712
6/10/201610.5810.6910.1810.5431,326
6/9/201610.6610.769.8410.72307,321
6/8/201610.4510.8010.4010.71344,453
6/7/201610.4410.5410.1610.44296,118
6/6/201610.2010.5910.1910.39307,596
6/3/201610.4410.4810.2010.2434,355
6/2/201610.4810.5110.4010.4528,949
6/1/201610.3110.5610.3010.4342,341
5/31/201610.1810.6210.0510.47197,342
5/27/201610.1110.2510.0510.1028,206
5/26/201610.1510.2210.0910.1116,529
5/25/201610.1510.209.7910.1623,214
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center