$11.83 -0.05 (%) DSP Group Inc - NASDAQ

Apr. 24, 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
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
4/8/201511.9312.0811.8111.8970,555
4/7/201511.9612.0911.9011.9439,287
4/6/201511.8412.0511.8411.9331,746
4/2/201512.1412.1411.9311.9429,302
4/1/201511.9512.1711.8512.1170,053
3/31/201511.9412.0611.9311.9872,353
3/30/201511.8512.0811.8112.02152,435
3/27/201511.5911.8511.5411.8073,642
3/26/201511.5011.6111.5011.5682,435
3/25/201511.7311.7811.5811.60113,292
3/24/201511.5311.7811.5311.7558,028
3/23/201511.5011.6311.4611.5077,410
3/20/201511.4611.6111.4311.50108,514
3/19/201511.3511.4011.2611.4071,644
3/18/201511.4911.4911.2111.4177,628
3/17/201511.3911.4711.2411.4168,738
3/16/201511.7411.9311.3611.43105,785
3/13/201511.5611.8111.5611.7386,842
3/12/201511.3211.6311.2011.6065,699
3/11/201511.3211.4111.1911.2153,933
3/10/201511.3311.3311.1411.2690,170
3/9/201511.4011.5111.4011.4150,061
3/6/201511.4211.4311.3511.3751,846
3/5/201511.5711.5711.3611.4238,248
3/4/201511.4911.6011.4811.5531,877
3/3/201511.4611.5811.3511.5760,674
3/2/201511.2911.6511.2911.5452,359
2/27/201511.3111.4211.2811.2946,643
2/26/201511.3611.4011.2711.3625,071
2/25/201511.4511.4811.3211.3823,549
2/24/201511.3611.4911.3511.4831,335
2/23/201511.4311.4311.1411.3952,192
2/20/201511.4011.4611.2611.4336,304
2/19/201511.4911.5011.3511.3721,250
2/18/201511.4511.5011.3511.5039,960
2/17/201511.4311.5011.3511.4451,230
2/13/201511.3511.4811.3211.3847,314
2/12/201511.6011.6011.2611.40102,354
2/11/201511.3511.6511.3411.56138,059
2/10/201511.2611.5011.1811.34155,479
2/9/201511.2011.3811.0811.11101,390
2/6/201511.3511.4811.2511.31115,967
2/5/201511.4011.4911.2811.38115,906
2/4/201511.1911.6611.0211.40208,401
2/3/201511.2211.5011.0211.20213,777
2/2/201510.5711.0110.5710.99210,035
1/30/201510.8511.3510.8510.99148,676
1/29/201510.5511.2510.5511.02426,496
1/28/201510.7710.7810.5010.5061,050
1/27/201510.6910.9010.5310.7756,467
1/26/201510.8510.8910.6010.8264,926
1/23/201510.8811.0010.6810.9732,238
1/22/201510.8311.2010.5410.87100,768
1/21/201510.6710.7510.5010.6352,564
1/20/201510.7710.8510.4510.7350,104
1/16/201510.6010.8110.5110.73126,620
1/15/201510.5310.6810.4510.6374,472
1/14/201510.3110.5910.2610.4976,482
1/13/201510.5110.7510.3210.4644,647
1/12/201510.5310.5810.3110.4639,483
1/9/201510.5110.6710.4910.5639,550
1/8/201510.4410.7410.3310.54156,951
1/7/201510.2510.3810.0710.3451,599
1/6/201510.2710.3410.1610.2172,067
1/5/201510.2310.3810.0010.3787,881
1/2/201510.9610.969.7710.25209,456
12/31/201411.0611.2310.8710.8767,004
12/30/201411.0411.1211.0011.0312,431
12/29/201411.1411.1810.9411.0531,347
12/26/201411.0811.1911.0711.1727,180
12/24/201411.1211.1510.9711.0830,994
12/23/201411.2011.2910.9711.1438,239
12/22/201411.0011.4010.9811.2073,718
12/19/201411.2811.3110.8611.01245,800
12/18/201411.1611.3211.0711.31119,410
12/17/201410.9111.0810.8211.0493,445
12/16/201410.8911.2510.8010.93106,836
12/15/201410.8311.0210.8110.9091,182
12/12/201410.5810.9210.5110.8266,921
12/11/201410.9011.0010.6710.7067,612
12/10/201411.0611.2010.7310.86118,770
12/9/201410.6011.1510.5711.13227,464
12/8/201411.0911.1410.6110.66153,267
12/5/201411.0411.2510.9911.05144,529
12/4/201411.0611.0810.9010.9279,185
12/3/201411.1611.2010.9511.0760,114
12/2/201410.8011.2010.8011.1985,615
12/1/201410.7610.9510.7010.74136,659
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center