$9.70 -0.07 (%) DSP Group Inc - NASDAQ

Oct. 30, 2014 | 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
10/29/20149.819.839.609.7743,403
10/28/20149.329.799.269.7961,040
10/27/20149.249.329.119.3015,118
10/24/20149.369.399.169.3068,425
10/23/20149.149.359.039.3282,749
10/22/20149.329.359.069.1041,478
10/21/20149.389.429.159.2640,449
10/20/20149.109.399.059.3863,419
10/17/20149.619.619.119.1471,514
10/16/20149.469.679.349.4568,013
10/15/20149.149.578.959.5573,281
10/14/20149.109.389.039.2987,411
10/13/20149.129.198.859.0098,963
10/10/20149.489.729.109.1671,274
10/9/20149.649.729.519.55102,605
10/8/20149.649.749.159.67189,400
10/7/20149.539.829.439.69302,081
10/6/20149.409.629.399.51108,951
10/3/20149.359.439.229.41118,464
10/2/20148.979.188.969.1267,843
10/1/20148.839.078.838.9498,593
9/30/20148.929.048.858.87101,837
9/29/20148.828.938.778.9264,376
9/26/20148.798.988.728.8825,599
9/25/20148.768.868.708.8046,400
9/24/20148.788.868.758.8451,279
9/23/20148.808.888.638.7880,429
9/22/20148.688.698.508.5952,027
9/19/20149.059.058.598.75152,625
9/18/20148.929.098.819.0423,565
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center