$30.90 +0.87 (%) DTS Inc - NASDAQ

Dec. 17, 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
12/17/201430.0030.9329.8730.90190,324
12/16/201430.4731.0830.0030.03148,009
12/15/201430.9331.5030.3830.44174,136
12/12/201430.7231.2530.2730.87124,347
12/11/201431.1531.5531.0031.07134,295
12/10/201431.5031.5030.7230.89177,316
12/9/201430.6531.9030.0031.54188,112
12/8/201431.8832.2630.7831.07155,308
12/5/201431.7932.3531.7932.12115,604
12/4/201432.3032.3031.4031.7888,389
12/3/201431.6032.8331.5332.28119,982
12/2/201431.1731.7331.1531.67143,054
12/1/201432.3532.3731.2231.23141,887
11/28/201432.5932.6532.1032.2588,774
11/26/201432.2632.9232.2132.60133,675
11/25/201432.7533.0032.0832.16104,232
11/24/201432.2632.7532.2132.62123,940
11/21/201433.1633.4731.9532.33143,618
11/20/201431.8632.8031.5232.77173,669
11/19/201432.5032.5031.0631.77180,676
11/18/201432.3433.4832.0432.69210,146
11/17/201432.9033.1332.1632.28200,322
11/14/201432.6933.4532.6033.03253,428
11/13/201433.2634.0032.6932.81181,483
11/12/201432.9733.7032.9633.49240,346
11/11/201430.1033.5030.0533.29577,944
11/10/201430.2131.2630.1630.71331,983
11/7/201430.3530.5729.4030.09134,637
11/6/201430.0330.4629.6030.35154,336
11/5/201430.6430.9129.9329.93209,451
11/4/201429.7530.3529.7530.19163,778
11/3/201429.9130.4229.7929.94119,787
10/31/201429.8630.5529.5629.78236,151
10/30/201428.8529.6528.8529.29139,735
10/29/201429.4229.4828.5029.00119,131
10/28/201428.4029.3328.1529.29199,330
10/27/201428.2628.3127.8228.1482,812
10/24/201427.9628.3327.6228.31122,659
10/23/201427.4328.4727.3027.90176,859
10/22/201429.1029.2027.9528.00146,697
10/21/201428.0529.1528.0229.10168,074
10/20/201427.3327.7827.2127.76140,028
10/17/201428.5728.9927.4127.43173,239
10/16/201426.9728.3426.8928.18238,556
10/15/201426.8027.4126.5027.21189,125
10/14/201426.7927.5726.7327.04295,876
10/13/201426.5727.1526.3326.69382,078
10/10/201425.8426.3625.5525.88143,593
10/9/201426.7026.7025.5525.94208,325
10/8/201425.9626.5625.4126.52204,595
10/7/201426.0126.4425.5125.86373,066
10/6/201426.1026.4326.0126.09227,391
10/3/201426.0926.3425.6926.05247,585
10/2/201425.0325.9824.8125.86225,626
10/1/201425.3925.4724.8025.11270,058
9/30/201425.3125.4424.6325.25308,057
9/29/201424.0225.4923.9425.14423,706
9/26/201423.0623.9622.9723.91201,800
9/25/201423.0023.3022.7723.06182,803
9/24/201423.5923.9122.9323.00258,324
9/23/201424.3224.6523.7723.77136,266
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center