$21.27 -0.09 (%) DTS Inc - NASDAQ

May. 4, 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
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
2/1/201622.0322.3321.8122.1262,040
1/29/201621.4422.3321.4422.2855,680
1/28/201621.3121.8521.2921.3634,810
1/27/201621.1821.5720.9121.2066,993
1/26/201620.4221.2420.4121.2471,171
1/25/201620.8420.9820.2920.3948,210
1/22/201621.0921.3920.6721.0545,527
1/21/201620.6121.1220.4620.7170,653
1/20/201620.0820.8119.6220.5497,912
1/19/201620.9920.9920.0120.3878,689
1/15/201620.4521.0020.1020.7679,541
1/14/201620.6321.3220.5821.0784,966
1/13/201621.6421.9720.6420.73157,449
1/12/201622.1022.3421.2021.6295,618
1/11/201622.1222.2021.5722.0189,077
1/8/201621.9422.4121.8121.96143,703
1/7/201621.4921.8821.1321.85110,766
1/6/201621.7722.0521.7621.8950,990
1/5/201622.2522.3021.8622.0835,365
1/4/201622.0622.3921.6322.1689,654
12/31/201522.8022.9822.5522.5853,426
12/30/201523.4823.6022.9022.9035,731
12/29/201523.4423.4722.9823.4638,390
12/28/201523.1323.3522.8923.2545,752
12/24/201523.4223.5223.1023.2922,310
12/23/201523.1323.6323.1123.4047,412
12/22/201522.6823.1322.2422.9858,039
12/21/201522.3822.7520.8522.65106,682
12/18/201522.8723.2522.3722.38408,221
12/17/201523.4823.6522.9523.0176,041
12/16/201523.1923.5023.0023.3170,918
12/15/201523.0023.3222.8923.1187,792
12/14/201523.0023.0422.5422.87129,319
12/11/201523.1123.2321.8622.92105,902
12/10/201522.9123.5822.6323.1185,672
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center