DTS Inc $19.08

up +0.22


17/4/2014 08:10 PM  |  NASDAQ : DTSI  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTSI historical data

Date Open High Low Close Volume
4/17/201418.8119.3818.8119.0835,472
4/16/201419.0319.1918.7818.8623,475
4/15/201418.5019.0318.0118.9562,952
4/14/201418.9018.9018.3818.5267,235
4/11/201418.7419.1918.7418.8064,698
4/10/201419.4019.4018.6518.9578,001
4/9/201419.2819.4719.1519.3760,049
4/8/201419.5819.9019.1619.33120,159
4/7/201419.7019.8719.4019.5692,699
4/4/201419.9419.9819.1419.7297,909
4/3/201420.0520.0519.7219.7449,209
4/2/201420.0520.2519.9020.1048,224
4/1/201419.7020.0519.7019.9592,111
3/31/201419.9319.9319.6619.76167,717
3/28/201419.8620.1019.6819.7556,591
3/27/201420.0520.1919.7419.9138,272
3/26/201420.7921.0720.0020.1067,437
3/25/201420.8721.2120.4020.5463,688
3/24/201420.6420.9720.5420.7587,428
3/21/201420.4520.7520.3420.50115,745
3/20/201420.0020.7619.7020.29497,470
3/19/201419.6320.3919.4920.0251,434
3/18/201418.2520.4518.2519.75187,945
3/17/201420.8221.5320.7521.21143,551
3/14/201420.2521.4820.1120.9939,907
3/13/201421.5821.5820.3720.3750,296
3/12/201421.4221.5520.3821.4333,121
3/11/201421.7421.9121.4021.4726,702
3/10/201421.2421.8121.0021.6343,760
3/7/201421.5921.5921.1821.4016,565
3/6/201421.3921.4021.0021.4016,983
3/5/201421.4421.8321.3421.4044,159
3/4/201420.5521.7820.5521.5891,755
3/3/201420.0420.3219.8720.2524,156
2/28/201420.5020.8520.2720.3131,707
2/27/201419.9820.5619.9820.4916,461
2/26/201420.3620.5220.0420.1219,878
2/25/201420.0220.7919.8720.2822,196
2/24/201420.3720.7420.0920.0932,919
2/21/201420.0820.5819.8020.3850,461
2/20/201419.5020.0619.5019.9617,526
2/19/201420.3220.4519.2819.3924,277
2/18/201419.7420.3819.7420.1633,552
2/14/201419.8719.9319.5119.7822,518
2/13/201419.3919.8919.3219.8518,394
2/12/201419.4419.7219.2219.5028,973
2/11/201419.4319.6119.1719.3542,667
2/10/201419.5019.7619.0619.4130,878
2/7/201419.4419.6819.2719.5246,162
2/6/201419.5620.0719.2719.3428,200
2/5/201419.7720.0819.3219.4436,014
2/4/201420.1920.2119.6719.8043,460
2/3/201420.7420.9019.7420.0192,089
1/31/201420.8221.0720.5020.7335,135
1/30/201421.2221.6821.1621.2430,411
1/29/201421.3121.8420.8320.9627,823
1/28/201421.8822.0021.1821.6051,218
1/27/201422.3322.6521.8921.9329,414
1/24/201422.5322.7622.2022.2664,037
1/23/201421.2522.7521.2522.7538,579
1/22/201422.5022.9522.3822.6925,714
1/21/201422.7022.9222.4622.5533,033
1/17/201422.9022.9022.1422.6462,305
1/16/201422.8323.0522.4922.9823,087
1/15/201422.9723.0722.7122.9822,462
1/14/201422.4423.1722.3822.9830,966
1/13/201423.0523.0822.1622.4440,967
1/10/201423.4323.6222.9223.2139,001
1/9/201423.6823.7423.3923.5034,976
1/8/201422.5823.7022.4423.6646,263
1/7/201423.0323.7623.0323.5852,428
1/6/201423.6923.6922.8922.9745,091
1/3/201423.5524.0023.5523.6747,291
1/2/201423.9623.9623.2123.5331,187
12/31/201324.4124.6523.9123.9160,633
12/30/201324.3324.4824.2024.4331,958
12/27/201324.1924.4124.0524.3364,616
12/26/201323.6124.3023.5124.0939,481
12/24/201323.8423.9923.5423.7617,976
12/23/201323.5324.0023.2823.8461,196
12/20/201322.5823.5222.4523.44182,371
12/19/201322.2322.6722.1822.4849,767
12/18/201322.0922.4021.8822.2850,765
12/17/201322.0422.2121.8422.1239,087
12/16/201321.6922.0721.5722.0440,030
12/13/201321.4121.8721.2621.6527,277
12/12/201321.9421.9521.2221.3444,695
12/11/201322.2322.3221.8221.9951,501
12/10/201322.3622.5022.2022.2645,698
12/9/201322.3122.4722.1122.3842,809
12/6/201322.4322.6222.2122.3532,026
12/5/201321.6022.2121.6022.1547,068
12/4/201321.5322.1421.5021.5394,771
12/3/201321.6021.7621.2621.6537,597
12/2/201322.3222.3221.6021.6941,387
11/29/201322.5922.8622.0922.3918,397
11/27/201322.1422.6022.0022.4141,829
11/26/201321.3722.3621.3722.0543,953
11/25/201321.4321.5321.1121.40103,093
11/22/201321.3121.5021.0821.4342,302
Trading Center