$42.47 0.00 (%) DTS Inc - NASDAQ

Sep. 28, 2016 | 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
9/28/201642.5342.5942.4442.47154,735
9/27/201642.4942.7542.3442.5993,220
9/26/201642.5042.7942.4142.41168,529
9/23/201642.5042.7042.2242.69315,146
9/22/201642.5242.8042.3842.80580,348
9/21/201642.2142.4942.2142.47888,967
9/20/201642.0642.3942.0542.242,939,973
9/19/201634.4734.6033.8634.3367,086
9/16/201634.2134.4033.9234.05127,064
9/15/201633.3234.2833.3234.2246,526
9/14/201633.0233.5832.9433.2634,893
9/13/201633.0233.3132.7233.0957,307
9/12/201632.6833.5032.3533.4867,024
9/9/201633.6933.6932.6732.9596,587
9/8/201633.9234.0733.4733.8533,513
9/7/201634.0034.4033.7234.0875,633
9/6/201634.1534.4433.5034.0593,948
9/2/201633.5234.1033.1834.10100,171
9/1/201633.5633.6333.1333.3838,751
8/31/201633.5433.6933.1333.4650,181
8/30/201633.8133.9833.4733.7748,371
8/29/201633.4533.9333.2833.7044,349
8/26/201633.6233.8033.1533.6053,388
8/25/201633.4633.9933.1833.6870,419
8/24/201633.1533.4732.8833.45100,724
8/23/201633.5033.5033.0833.2671,784
8/22/201633.1433.3132.9333.2868,066
8/19/201633.1733.4833.0533.3769,724
8/18/201632.8233.2532.8233.1833,610
8/17/201632.6133.2932.6032.9557,640
8/16/201632.9033.2632.4432.8773,030
8/15/201632.6733.0832.2732.7058,960
8/12/201632.2133.0332.0632.6082,622
8/11/201632.4233.3232.3732.76100,403
8/10/201633.0133.2032.2032.42130,837
8/9/201631.8534.2931.1233.02606,249
8/8/201628.3729.2328.3729.2159,350
8/5/201628.0728.9428.0728.7747,369
8/4/201628.0328.1527.4628.0125,183
8/3/201627.7027.9527.4727.9226,621
8/2/201628.2228.3827.5127.6238,260
8/1/201627.7828.3627.4028.3570,960
7/29/201628.1428.2727.7327.7941,912
7/28/201628.6628.9828.0328.1036,715
7/27/201628.4828.9328.2928.90112,888
7/26/201628.0928.6428.0328.3439,116
7/25/201627.5728.2927.5728.0754,768
7/22/201627.7828.3925.0327.7931,055
7/21/201628.4328.4427.4327.9037,812
7/20/201628.2228.5527.8028.3843,084
7/19/201627.8328.6627.6628.0748,938
7/18/201627.9428.2627.7627.8244,206
7/15/201627.9328.0827.7027.8830,775
7/14/201628.1928.6527.6827.7231,755
7/13/201627.9328.4127.6628.1744,970
7/12/201627.5928.2127.3427.9040,027
7/11/201627.1927.7927.1927.4850,944
7/8/201626.2527.3225.9027.1869,263
7/7/201626.0426.3325.7025.9843,263
7/6/201625.5426.2025.4026.0449,742
7/5/201626.0626.0825.6525.8045,159
7/1/201626.5326.6425.7926.1347,070
6/30/201625.5426.5225.1126.4566,931
6/29/201626.5026.5024.9825.4541,928
6/28/201625.0225.3624.5624.6266,296
6/27/201624.5225.2823.8424.7496,784
6/24/201625.4825.8124.3724.81121,256
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center