$33.46 -0.31 (%) DTS Inc - NASDAQ

Aug. 31, 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
8/30/201633.8133.9833.4733.7748,371
8/29/201633.4533.9333.2833.7044,349
8/26/201633.6233.8033.1533.6053,388
8/25/201633.4633.9933.1833.6870,419
8/24/201633.1533.4732.8833.45100,724
8/23/201633.5033.5033.0833.2671,784
8/22/201633.1433.3132.9333.2868,066
8/19/201633.1733.4833.0533.3769,724
8/18/201632.8233.2532.8233.1833,610
8/17/201632.6133.2932.6032.9557,640
8/16/201632.9033.2632.4432.8773,030
8/15/201632.6733.0832.2732.7058,960
8/12/201632.2133.0332.0632.6082,622
8/11/201632.4233.3232.3732.76100,403
8/10/201633.0133.2032.2032.42130,837
8/9/201631.8534.2931.1233.02606,249
8/8/201628.3729.2328.3729.2159,350
8/5/201628.0728.9428.0728.7747,369
8/4/201628.0328.1527.4628.0125,183
8/3/201627.7027.9527.4727.9226,621
8/2/201628.2228.3827.5127.6238,260
8/1/201627.7828.3627.4028.3570,960
7/29/201628.1428.2727.7327.7941,912
7/28/201628.6628.9828.0328.1036,715
7/27/201628.4828.9328.2928.90112,888
7/26/201628.0928.6428.0328.3439,116
7/25/201627.5728.2927.5728.0754,768
7/22/201627.7828.3925.0327.7931,055
7/21/201628.4328.4427.4327.9037,812
7/20/201628.2228.5527.8028.3843,084
7/19/201627.8328.6627.6628.0748,938
7/18/201627.9428.2627.7627.8244,206
7/15/201627.9328.0827.7027.8830,775
7/14/201628.1928.6527.6827.7231,755
7/13/201627.9328.4127.6628.1744,970
7/12/201627.5928.2127.3427.9040,027
7/11/201627.1927.7927.1927.4850,944
7/8/201626.2527.3225.9027.1869,263
7/7/201626.0426.3325.7025.9843,263
7/6/201625.5426.2025.4026.0449,742
7/5/201626.0626.0825.6525.8045,159
7/1/201626.5326.6425.7926.1347,070
6/30/201625.5426.5225.1126.4566,931
6/29/201626.5026.5024.9825.4541,928
6/28/201625.0225.3624.5624.6266,296
6/27/201624.5225.2823.8424.7496,784
6/24/201625.4825.8124.3724.81121,256
6/23/201626.0326.6525.7126.6346,252
6/22/201626.0126.3525.7125.7343,009
6/21/201626.0626.0625.6425.8958,093
6/20/201625.9326.4825.9225.9934,957
6/17/201626.1126.1125.5625.6290,207
6/16/201625.9726.1725.3726.0947,049
6/15/201626.0226.7125.9125.9938,113
6/14/201626.0726.3725.7126.1744,643
6/13/201626.0026.6225.5726.1531,454
6/10/201626.5526.6526.1126.2457,808
6/9/201626.8627.0526.5626.7357,710
6/8/201626.6627.1926.4926.8742,193
6/7/201626.9627.3526.7326.7627,186
6/6/201627.0127.3126.8727.0561,552
6/3/201626.5327.1926.3727.1775,236
6/2/201626.0526.7226.0526.6454,597
6/1/201625.7026.3725.6526.2173,138
5/31/201625.3526.1925.1825.85121,377
5/27/201624.4125.5024.4125.4772,737
5/26/201624.4824.9024.1424.3551,344
5/25/201624.5024.8024.3024.3841,047
5/24/201623.6924.9923.6924.6558,425
5/23/201623.4823.9923.3823.7579,098
5/20/201622.9223.6422.9223.5661,140
5/19/201622.6722.9522.5922.9058,235
5/18/201622.4923.1522.4922.9459,731
5/17/201623.1523.4722.4822.6969,781
5/16/201623.3323.7223.1023.3338,685
5/13/201623.6624.0423.0423.2665,362
5/12/201623.9924.1023.3923.7083,966
5/11/201623.3723.9023.2123.8592,498
5/10/201621.0123.6720.9823.50315,816
5/9/201620.3720.4720.0420.1545,883
5/6/201620.4420.4920.0220.4062,946
5/5/201621.2221.3920.4220.5083,613
5/4/201621.2321.5321.2321.2759,437
5/3/201621.4421.7221.0421.3644,201
5/2/201621.8221.9721.5921.6452,175
4/29/201622.1622.3021.6721.8246,275
4/28/201622.2822.4122.1722.2747,572
4/27/201622.5022.7922.1022.3136,255
4/26/201622.1122.9221.8622.5747,167
4/25/201622.7922.8721.9122.0958,576
4/22/201622.1322.9921.9122.9765,264
4/21/201622.1722.3921.8422.1772,735
4/20/201621.9222.3421.6922.2233,171
4/19/201622.1022.1021.6821.9560,660
4/18/201621.8722.0721.4021.9942,713
4/15/201622.0722.2621.8421.8940,113
4/14/201622.0022.2421.5322.1345,960
4/13/201621.5922.1521.3622.0875,689
4/12/201621.5521.9621.3321.5972,600
4/11/201621.7021.9621.5721.6077,288
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center