$24.33 -0.74 (%) DTS Inc - NASDAQ

Sep. 22, 2014 | 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
9/22/201425.0825.4123.9424.33264,919
9/19/201424.2225.2824.2225.07608,543
9/18/201423.5024.0023.4523.96306,757
9/17/201423.3823.7523.3823.50249,883
9/16/201423.0723.3322.7323.30116,398
9/15/201423.7323.7722.9123.0994,632
9/12/201423.9223.9223.3723.73278,384
9/11/201423.7323.8923.5523.83209,668
9/10/201423.7523.9123.7123.75185,607
9/9/201423.7224.0423.5723.72206,249
9/8/201423.7523.9223.5123.69176,209
9/5/201423.7523.7623.3423.75103,404
9/4/201423.7524.4323.6423.74224,410
9/3/201423.8024.0723.5723.70342,554
9/2/201424.0024.0923.7423.80359,260
8/29/201424.0524.0923.6023.89119,280
8/28/201424.8824.8823.9424.05152,271
8/27/201424.3124.5423.4024.37177,427
8/26/201424.0324.4123.9424.18123,141
8/25/201424.0024.3823.6524.08191,333
8/22/201424.0324.0322.5423.86161,223
8/21/201422.0023.3321.9422.98255,223
8/20/201421.7721.7721.3621.4461,115
8/19/201421.9621.9921.7821.8248,982
8/18/201421.5521.9121.4521.84119,254
8/15/201421.5421.6320.9821.27155,594
8/14/201421.3021.5420.8621.3173,415
8/13/201420.9921.5020.9821.25191,203
8/12/201420.5221.2920.3320.85426,376
8/11/201418.7319.0318.4218.79114,948
8/8/201418.3618.7218.1018.5768,893
8/7/201418.7618.8018.2318.3564,097
8/6/201418.4518.9318.4518.6770,342
8/5/201418.6718.8518.3518.5165,878
8/4/201418.2918.7518.1818.6779,564
8/1/201418.1418.3417.9518.1387,684
7/31/201418.6618.7017.8518.09111,472
7/30/201418.6119.0418.4518.76125,334
7/29/201418.2218.4517.9418.3357,216
7/28/201418.3818.4417.8618.1171,795
7/25/201418.4318.6318.2318.3272,967
7/24/201419.0219.1318.3618.5154,251
7/23/201418.8619.3118.7318.8272,531
7/22/201418.8619.0018.7118.7951,551
7/21/201418.7218.9718.6118.7052,078
7/18/201418.5819.0718.3918.8679,080
7/17/201418.6818.8218.4618.64112,924
7/16/201418.9119.1518.6218.8147,582
7/15/201419.1219.3318.7318.8194,376
7/14/201419.4619.5918.9719.28109,111
7/11/201419.2419.5419.1319.2566,631
7/10/201419.1319.5418.8019.29123,838
7/9/201419.9320.0819.4819.5676,104
7/8/201420.0820.0819.3919.81524,464
7/7/201420.1120.3519.8820.03117,120
7/3/201419.7120.3319.5120.21155,597
7/2/201419.4819.9619.3019.52131,055
7/1/201418.8719.8018.6419.54210,808
6/30/201418.4818.7918.3218.41113,391
6/27/201418.2518.7018.2518.65519,567
6/26/201418.4318.4318.2118.3859,539
6/25/201417.8718.4017.8718.3576,140
6/24/201418.1118.3817.7918.01102,704
6/23/201418.0318.2217.9118.1139,797
6/20/201418.4218.4217.8017.93159,292
6/19/201418.2118.3517.9718.3166,794
6/18/201418.1018.2217.8618.1737,973
6/17/201417.5218.1017.5018.0785,906
6/16/201417.9517.9517.4317.5854,516
6/13/201418.0018.1517.7717.8835,599
6/12/201418.0118.1217.6517.9260,213
6/11/201418.1418.2517.9418.0843,114
6/10/201418.0918.3318.0618.2547,305
6/9/201417.8618.2517.8318.2188,757
6/6/201417.7118.2017.7117.8155,479
6/5/201417.2817.7417.0717.5863,426
6/4/201417.1917.4017.0117.1661,296
6/3/201417.3717.8716.9417.28197,830
6/2/201418.2118.2117.3917.4066,458
5/30/201418.2118.3718.0118.11107,376
5/29/201418.1818.3818.0418.1435,522
5/28/201418.2218.3617.9118.1977,732
5/27/201417.8718.5117.8718.2780,393
5/23/201417.5817.8317.5017.68101,138
5/22/201417.2917.8517.2917.64120,380
5/21/201417.2017.4916.9517.16102,477
5/20/201417.3517.4616.9317.14126,179
5/19/201417.0117.4017.0117.3284,482
5/16/201417.0017.1916.9817.07149,585
5/15/201416.7617.3216.7617.03177,896
5/14/201417.4217.5016.8416.9080,172
5/13/201418.4518.9817.4617.48153,105
5/12/201417.6018.3517.4717.83123,328
5/9/201417.4417.7817.4017.5877,795
5/8/201417.8018.2117.5717.6085,160
5/7/201417.8718.0417.6917.8559,125
5/6/201417.9918.3017.8517.8857,591
5/5/201418.3118.6518.0818.1468,774
5/2/201418.3518.8318.2918.4698,750
5/1/201418.5518.7718.2318.3675,710
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center