$11.80 0.00 (%) DSP Group Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

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
12/8/201611.8011.9511.7111.8076,950
12/7/201611.6511.8011.5511.8085,426
12/6/201611.5511.6511.4511.6538,190
12/5/201611.3511.6511.3311.5041,600
12/2/201611.3011.8011.1511.3028,843
12/1/201611.7511.8511.1011.4060,099
11/30/201611.9012.0011.6911.7055,689
11/29/201611.9012.0011.6011.8040,004
11/28/201611.9011.9011.6511.8562,346
11/25/201611.9512.1011.8512.0011,303
11/23/201612.0012.1511.9012.0071,674
11/22/201612.1012.3011.9512.15104,620
11/21/201612.3512.3511.8512.1061,939
11/18/201612.1512.5011.9512.4069,848
11/17/201612.0512.2512.0012.1557,349
11/16/201611.9512.1011.9012.1061,046
11/15/201611.9012.1011.9012.05105,534
11/14/201611.8512.0311.7512.0083,563
11/11/201611.3012.1011.2211.70144,470
11/10/201611.1511.3510.9511.2595,682
11/9/201610.8511.1510.8011.0085,392
11/8/201610.9511.0010.8010.9025,465
11/7/201611.0511.0510.7510.9597,561
11/4/201610.9510.9510.7010.8052,067
11/3/201610.6511.0010.6510.9063,038
11/2/201610.6510.7510.6010.6070,923
11/1/201610.9010.9310.5510.65106,044
10/31/201611.0011.0010.5510.90161,785
10/28/201610.9510.9510.2510.4051,703
10/27/201610.6510.7510.5510.6050,711
10/26/201610.6010.7510.5010.5543,527
10/25/201610.6510.7010.5510.6044,197
10/24/201610.5010.9010.4510.6564,646
10/21/201610.0010.5010.0010.4065,835
10/20/201610.0010.309.9510.10175,183
10/19/201610.1510.7510.0510.1097,992
10/18/201610.3510.5010.1510.2052,662
10/17/201610.4010.5510.3510.3549,276
10/14/201610.0810.5010.0810.48121,297
10/13/201610.1510.159.9510.02111,743
10/12/201610.4110.5610.0910.1396,565
10/11/201610.9610.9610.4410.4592,854
10/10/201611.3011.4210.9110.9694,025
10/7/201611.6211.6211.3311.3635,292
10/6/201611.7211.7211.5511.5837,457
10/5/201611.7111.7911.6711.75106,096
10/4/201611.9211.9911.6711.6932,131
10/3/201612.0012.0611.8211.8952,585
9/30/201612.0312.0311.9212.0157,680
9/29/201611.8412.0811.7911.9797,135
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center