DTS Inc $18.33

up +0.22


29/7/2014 04:00 PM  |  NASDAQ : DTSI  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTSI historical data

Date Open High Low Close Volume
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
4/30/201418.4418.7118.2118.61120,900
4/29/201418.7518.8418.4018.5157,861
4/28/201418.6919.0818.6018.6479,164
4/25/201419.1119.1318.6018.68178,840
4/24/201419.4619.6719.1019.2348,675
4/23/201419.4619.7018.9819.3959,277
4/22/201419.2619.6819.1319.5158,390
4/21/201419.2219.4918.9819.3041,230
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
Trading Center