$24.81 -1.82 (%) DTS Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTSI historical data

Date Open High Low Close Volume
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
4/8/201621.6121.8621.4321.6646,034
4/7/201621.4021.6621.1421.5066,995
4/6/201621.5521.5821.0521.4926,362
4/5/201621.3521.7521.1921.4978,890
4/4/201621.5221.6621.3921.4253,258
4/1/201621.6521.7821.3521.4436,388
3/31/201622.0822.3121.7721.7860,633
3/30/201622.1822.4021.8122.1349,585
3/29/201621.7522.2121.5022.1264,284
3/28/201621.4922.0021.3521.6983,957
3/24/201621.3821.4821.1421.2954,191
3/23/201621.8921.9021.1221.3958,651
3/22/201621.5922.0921.5521.8729,949
3/21/201622.3122.7521.7721.8255,471
3/18/201622.4222.5121.2522.49155,407
3/17/201621.6022.3320.9222.3165,669
3/16/201621.4021.9420.7821.5566,253
3/15/201622.1722.2021.1721.3988,256
3/14/201622.2322.3821.6722.2158,698
3/11/201622.3622.3621.7122.1843,143
3/10/201623.2223.2421.9122.1183,443
3/9/201623.0723.4222.9023.1285,252
3/8/201623.3323.3322.8523.11102,183
3/7/201623.6223.8423.2323.37134,870
3/4/201623.6124.1123.4423.5878,206
3/3/201625.8326.0023.4523.60234,997
3/2/201624.1124.8023.8324.61100,646
3/1/201623.7924.2723.6124.2242,741
2/29/201623.3123.8323.1323.67100,966
2/26/201623.5823.5823.0123.2469,040
2/25/201623.5923.8622.9823.4196,292
2/24/201622.7823.6822.7823.6542,932
2/23/201623.1423.5122.6923.1134,753
2/22/201623.3223.7123.2623.3060,750
2/19/201622.6723.5322.6023.2846,086
2/18/201622.9423.2722.6222.7682,714
2/17/201622.9123.4322.8823.0055,538
2/16/201622.0822.9322.0722.7959,254
2/12/201622.2122.2121.7021.9139,450
2/11/201621.2322.2721.1922.0466,869
2/10/201621.5521.9621.4621.6630,397
2/9/201621.3721.8020.8021.5035,876
2/8/201621.1421.8120.5321.6637,533
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center