$21.35 -0.49 (%) DTS Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTSI historical data

Date Open High Low Close Volume
2/5/201621.7221.7221.2221.3585,244
2/4/201621.5922.1321.5921.8443,700
2/3/201621.7521.8521.3221.5545,207
2/2/201621.7721.8621.4521.6850,839
2/1/201622.0322.3321.8122.1262,040
1/29/201621.4422.3321.4422.2855,680
1/28/201621.3121.8521.2921.3634,810
1/27/201621.1821.5720.9121.2066,993
1/26/201620.4221.2420.4121.2471,171
1/25/201620.8420.9820.2920.3948,210
1/22/201621.0921.3920.6721.0545,527
1/21/201620.6121.1220.4620.7170,653
1/20/201620.0820.8119.6220.5497,912
1/19/201620.9920.9920.0120.3878,689
1/15/201620.4521.0020.1020.7679,541
1/14/201620.6321.3220.5821.0784,966
1/13/201621.6421.9720.6420.73157,449
1/12/201622.1022.3421.2021.6295,618
1/11/201622.1222.2021.5722.0189,077
1/8/201621.9422.4121.8121.96143,703
1/7/201621.4921.8821.1321.85110,766
1/6/201621.7722.0521.7621.8950,990
1/5/201622.2522.3021.8622.0835,365
1/4/201622.0622.3921.6322.1689,654
12/31/201522.8022.9822.5522.5853,426
12/30/201523.4823.6022.9022.9035,731
12/29/201523.4423.4722.9823.4638,390
12/28/201523.1323.3522.8923.2545,752
12/24/201523.4223.5223.1023.2922,310
12/23/201523.1323.6323.1123.4047,412
12/22/201522.6823.1322.2422.9858,039
12/21/201522.3822.7520.8522.65106,682
12/18/201522.8723.2522.3722.38408,221
12/17/201523.4823.6522.9523.0176,041
12/16/201523.1923.5023.0023.3170,918
12/15/201523.0023.3222.8923.1187,792
12/14/201523.0023.0422.5422.87129,319
12/11/201523.1123.2321.8622.92105,902
12/10/201522.9123.5822.6323.1185,672
12/9/201523.4823.6322.9623.03136,972
12/8/201523.3523.7923.2223.54106,038
12/7/201522.0824.1320.0023.71203,228
12/4/201524.9725.0224.4524.7575,781
12/3/201525.3925.8424.6524.9192,878
12/2/201525.7425.9425.2725.3950,964
12/1/201525.8725.8725.4625.6679,944
11/30/201526.3126.3125.5125.73137,847
11/27/201526.2626.5025.8626.2619,220
11/25/201525.4826.1825.4326.15108,238
11/24/201525.0425.4725.0025.42117,956
11/23/201525.2525.4024.9625.0864,116
11/20/201525.2725.5225.2225.3638,962
11/19/201525.2225.7324.8625.1058,293
11/18/201525.4625.8925.0825.3584,116
11/17/201525.3725.8825.0225.3182,984
11/16/201525.1527.2024.9225.23230,682
11/13/201525.4026.1125.0525.21112,890
11/12/201525.9126.1025.4825.51150,526
11/11/201526.0226.2725.7326.10108,826
11/10/201527.3528.9425.9326.01667,230
11/9/201531.2731.2730.4630.49129,318
11/6/201530.6831.2530.4131.00113,124
11/5/201530.9931.3230.5130.7671,493
11/4/201531.1631.2230.6430.8884,102
11/3/201530.2931.1130.1330.8479,797
11/2/201529.8230.7029.3230.3296,712
10/30/201530.1530.1529.5129.7659,349
10/29/201530.7330.7329.1130.1387,310
10/28/201529.7530.7729.7530.7595,601
10/27/201529.5130.0329.1129.5875,584
10/26/201530.3730.5829.6729.7437,901
10/23/201530.1830.6229.7930.5586,750
10/22/201529.0830.1029.0830.0267,729
10/21/201529.4629.7428.9328.9475,601
10/20/201529.0529.5628.8729.4699,102
10/19/201528.8629.4328.8529.1674,504
10/16/201529.1029.3228.8029.1093,863
10/15/201528.9129.3628.5428.9977,819
10/14/201528.9129.3428.7428.7574,224
10/13/201529.3129.5828.9028.9875,554
10/12/201529.8929.8929.3529.3959,373
10/9/201529.6630.1129.3229.9445,039
10/8/201528.7129.7328.7129.6560,670
10/7/201528.7028.9328.1428.81134,698
10/6/201528.6529.0228.3528.6665,285
10/5/201527.1928.9127.1928.7586,983
10/2/201526.1526.9725.9326.91100,754
10/1/201526.6526.7226.1626.3987,527
9/30/201527.2727.2726.1226.70127,812
9/29/201527.3827.7726.7126.97140,182
9/28/201527.4127.6727.1327.4074,938
9/25/201527.7427.8127.2427.5880,859
9/24/201527.0327.5826.9127.5268,939
9/23/201527.1427.7726.9927.3489,809
9/22/201527.4327.6626.9227.1997,836
9/21/201527.7828.2927.4327.8866,272
9/18/201527.7428.4227.4327.52237,868
9/17/201528.4528.9428.0628.2482,691
9/16/201527.4128.6927.3328.6179,750
9/15/201527.0927.5126.8127.33139,031
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center