DSP Group Inc $8.93

down 0.00


17/9/2014 04:00 PM  |  NASDAQ : DSPG  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSPG historical data

Date Open High Low Close Volume
9/17/20148.819.018.768.9337,506
9/16/20148.668.888.638.8456,148
9/15/20148.698.848.598.6771,675
9/12/20148.898.898.668.6650,020
9/11/20148.828.948.778.86139,550
9/10/20148.908.918.758.86543,323
9/9/20148.888.958.798.8755,330
9/8/20148.858.958.838.91219,512
9/5/20148.938.968.778.88233,709
9/4/20148.969.058.948.9859,019
9/3/20149.049.178.898.9772,246
9/2/20149.009.368.979.0096,357
8/29/20148.978.998.928.9883,746
8/28/20149.149.178.978.9821,678
8/27/20149.189.219.149.1626,582
8/26/20149.169.249.149.1945,269
8/25/20149.189.289.019.1838,147
8/22/20149.049.349.009.16227,877
8/21/20149.039.148.969.0921,198
8/20/20149.009.078.859.0729,139
8/19/20149.209.298.908.9773,114
8/18/20149.049.249.029.2163,080
8/15/20149.309.309.009.0553,777
8/14/20149.249.399.179.2151,940
8/13/20149.359.409.189.2738,629
8/12/20149.349.449.299.3544,200
8/11/20149.179.489.149.3856,380
8/8/20148.909.198.889.1764,314
8/7/20148.949.118.888.9230,105
8/6/20148.789.058.708.9440,501
8/5/20148.778.928.758.8156,403
8/4/20148.858.928.748.8380,515
8/1/20148.919.008.758.8458,588
7/31/20148.459.108.458.87198,165
7/30/20148.488.588.428.4317,368
7/29/20148.408.498.408.4525,858
7/28/20148.418.438.308.4127,798
7/25/20148.548.548.408.4242,912
7/24/20148.618.698.558.6354,346
7/23/20148.678.678.538.6154,452
7/22/20148.678.718.608.6720,414
7/21/20148.538.648.518.6022,119
7/18/20148.518.638.508.6261,863
7/17/20148.518.578.508.5546,953
7/16/20148.648.648.458.5350,299
7/15/20148.478.578.448.5464,140
7/14/20148.668.748.408.4140,913
7/11/20148.728.778.558.5640,862
7/10/20148.818.968.728.7737,486
7/9/20149.019.058.888.9466,356
7/8/20148.909.078.759.0177,891
7/7/20148.979.008.808.9466,678
7/3/20148.839.078.809.0245,405
7/2/20148.968.968.708.80256,217
7/1/20148.418.968.418.95231,404
6/30/20148.368.528.358.49112,980
6/27/20148.558.688.308.41248,102
6/26/20148.568.648.458.6330,332
6/25/20148.338.608.338.5849,570
6/24/20148.428.568.358.3786,801
6/23/20148.688.708.408.4170,507
6/20/20148.578.688.498.67165,433
6/19/20148.638.668.398.5348,981
6/18/20148.548.658.448.6347,435
6/17/20148.538.598.428.5337,170
6/16/20148.488.608.378.4425,275
6/13/20148.438.608.398.5137,740
6/12/20148.468.498.318.3844,246
6/11/20148.338.588.338.4533,800
6/10/20148.558.608.438.5936,163
6/9/20148.508.688.488.5925,964
6/6/20148.628.768.498.5332,954
6/5/20148.458.618.408.5644,856
6/4/20148.328.468.278.4571,864
6/3/20148.328.418.328.3738,695
6/2/20148.358.468.328.3242,313
5/30/20148.588.588.288.3982,507
5/29/20148.628.678.508.5417,012
5/28/20148.678.728.468.6045,145
5/27/20148.668.808.508.7258,735
5/23/20148.478.808.438.6054,395
5/22/20148.348.558.318.4542,680
5/21/20148.518.518.268.3447,359
5/20/20148.378.488.338.43107,923
5/19/20148.358.518.328.4444,164
5/16/20148.238.438.188.4039,816
5/15/20148.188.318.158.25112,421
5/14/20148.448.448.148.2597,887
5/13/20148.598.658.418.4874,936
5/12/20148.518.758.468.6258,608
5/9/20148.288.538.208.4960,632
5/8/20148.318.578.318.3360,502
5/7/20148.258.628.178.28110,832
5/6/20148.128.378.128.2787,217
5/5/20148.578.588.158.1868,401
5/2/20148.608.708.558.66131,385
5/1/20147.938.637.908.57128,155
4/30/20148.108.207.967.9692,134
4/29/20148.398.458.128.1467,809
4/28/20148.358.508.218.3257,296
Trading Center