$28.73 +0.24 (%) DTS Inc - NASDAQ

Aug. 3, 2015 | 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
8/3/201528.4928.8328.2628.7393,125
7/31/201527.9628.6527.7628.49131,593
7/30/201527.5327.9527.1127.88114,457
7/29/201527.6827.8327.4127.5371,948
7/28/201527.8628.1327.2627.80119,017
7/27/201528.2528.4527.7927.9072,740
7/24/201529.0929.2228.3728.4592,623
7/23/201529.8329.8328.9229.12134,075
7/22/201529.3330.1429.1929.72112,062
7/21/201529.0329.5428.6229.48164,534
7/20/201529.1229.2928.7429.11126,783
7/17/201528.9929.1928.6728.95125,348
7/16/201529.3129.8428.9429.0798,377
7/15/201529.5229.5828.9229.16198,801
7/14/201529.2729.8929.2729.5673,138
7/13/201529.5329.6828.9529.20111,245
7/10/201529.2329.6029.0329.5088,181
7/9/201529.3529.5228.8928.9878,075
7/8/201529.1429.5128.7828.99196,961
7/7/201529.9629.9629.0829.5485,656
7/6/201529.6730.2229.6729.83107,026
7/2/201530.3330.5430.0930.1266,895
7/1/201530.6231.0430.0730.32106,075
6/30/201530.7430.7430.3030.49134,385
6/29/201532.0132.2930.2330.50177,098
6/26/201532.3232.3731.9532.30412,827
6/25/201532.4832.5832.0632.21105,520
6/24/201531.7132.3131.5132.24130,053
6/23/201531.3831.8831.1631.8771,309
6/22/201532.1332.1331.1031.3170,598
6/19/201531.7832.0531.1231.86221,972
6/18/201530.6131.8630.3931.67136,359
6/17/201530.7031.1330.4830.66113,488
6/16/201530.0730.8529.6730.58120,968
6/15/201530.1230.4729.5730.0771,276
6/12/201529.9830.5029.9830.4279,613
6/11/201531.4231.4229.3330.02292,942
6/10/201531.2632.1931.2331.48144,808
6/9/201531.5431.6630.9831.21102,546
6/8/201532.2732.4631.6031.65116,588
6/5/201531.9732.4231.8532.3870,402
6/4/201532.1132.2231.5131.9483,979
6/3/201532.0032.4131.7332.3497,005
6/2/201531.7532.1231.6031.8597,523
6/1/201531.7932.4431.3431.98112,496
5/29/201532.6632.8031.2831.73166,201
5/28/201532.1932.6531.9932.5895,014
5/27/201532.0532.6931.7132.27123,365
5/26/201531.7232.0930.9631.89154,171
5/22/201531.9032.4831.5731.94144,035
5/21/201532.3032.3031.8032.05170,594
5/20/201532.1032.4331.8032.19143,077
5/19/201532.0332.3831.8232.03223,936
5/18/201532.4032.7232.0332.46139,534
5/15/201532.5132.7831.9932.27119,494
5/14/201532.3132.6731.9432.61176,257
5/13/201532.7833.0531.9132.26260,705
5/12/201537.7237.8732.6933.45504,130
5/11/201536.3137.0736.2636.80158,075
5/8/201536.3336.3735.9236.25113,769
5/7/201535.3636.3535.2635.92113,000
5/6/201535.4835.8034.6535.52118,893
5/5/201536.2036.3435.4135.50141,041
5/4/201536.6537.1236.1436.2990,513
5/1/201535.9136.9235.7936.52100,101
4/30/201536.2136.5035.6935.85180,634
4/29/201537.0537.3536.3436.56142,196
4/28/201537.2438.2436.9337.26178,442
4/27/201536.9937.3536.3837.12201,062
4/24/201536.9937.0836.4737.0796,084
4/23/201536.5737.3536.1936.83132,673
4/22/201536.1337.0035.6536.94114,828
4/21/201536.3936.3935.2635.98209,811
4/20/201536.0636.4535.7836.4073,672
4/17/201535.7836.2535.5135.80160,172
4/16/201536.7036.7635.8536.06147,955
4/15/201536.1636.9536.0236.64150,580
4/14/201536.2936.5535.9736.09223,935
4/13/201535.3436.3635.1936.24179,708
4/10/201535.2235.3335.0635.3082,832
4/9/201535.1235.4934.7935.1689,623
4/8/201534.9135.2534.5835.13132,058
4/7/201534.4635.8434.1035.00247,540
4/6/201533.9634.5233.7334.23136,144
4/2/201534.0834.1133.2933.97145,875
4/1/201533.9234.4833.7034.07153,326
3/31/201533.9834.3833.8634.0789,351
3/30/201534.3634.4834.0634.2590,290
3/27/201533.9034.5233.9034.11162,917
3/26/201533.7534.3033.1934.05181,626
3/25/201534.3734.6833.8433.89211,003
3/24/201533.8334.8533.6834.43127,009
3/23/201534.0634.3233.7133.95116,964
3/20/201534.5034.5634.0234.06242,466
3/19/201533.8334.6133.6334.21150,321
3/18/201532.6334.4332.2334.07488,597
3/17/201532.1832.7832.1232.58123,356
3/16/201532.8433.4432.2832.38127,809
3/13/201532.7632.9831.9832.77115,073
3/12/201532.9733.3632.6732.68137,943
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!