$32.58 +0.31 (%) DTS Inc - NASDAQ

May. 28, 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
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
3/11/201532.4033.0532.2132.90134,682
3/10/201532.5133.0832.1232.4394,957
3/9/201532.6233.2432.3732.7088,529
3/6/201533.3233.8132.6832.74157,492
3/5/201533.4434.0032.8633.63224,258
3/4/201533.5833.9232.5133.34274,430
3/3/201528.3234.3728.1133.721,006,662
3/2/201529.5530.5529.4630.11331,018
2/27/201529.1129.9428.9529.47340,043
2/26/201530.0230.2728.8429.06173,935
2/25/201530.3530.3929.5630.11142,786
2/24/201530.0931.0129.8830.46226,884
2/23/201530.4630.4629.5229.98141,778
2/20/201530.3530.7029.9930.65259,869
2/19/201529.9030.5229.6530.2691,871
2/18/201529.7429.9829.6629.87120,417
2/17/201528.7629.8428.5729.74177,842
2/13/201528.8228.8227.3728.68199,185
2/12/201527.8227.8926.6727.2292,707
2/11/201527.2627.9127.1027.6870,530
2/10/201527.6427.7526.8927.4080,451
2/9/201527.7528.0027.3227.52189,740
2/6/201527.7928.1027.5027.70138,099
2/5/201527.9828.3627.7427.84129,316
2/4/201527.7128.5427.6027.99120,555
2/3/201528.1728.6327.6527.96171,249
2/2/201528.0828.1927.0328.13125,085
1/30/201528.7929.4227.6727.72196,446
1/29/201529.6529.6528.8829.08148,202
1/28/201530.2230.3129.2929.48109,776
1/27/201529.7630.4029.6030.1678,218
1/26/201530.3130.6729.8530.30150,747
1/23/201530.6630.9130.2330.39106,261
1/22/201530.6031.0030.0130.58238,263
1/21/201529.9030.6129.6630.55117,177
1/20/201529.4329.9829.0629.88137,220
1/16/201528.6829.4628.4429.2994,091
1/15/201529.0029.0428.0828.76185,242
1/14/201528.9829.6028.7329.10134,921
1/13/201528.6728.9228.0828.44124,367
1/12/201528.2228.7428.0128.32122,814
1/9/201528.7928.8128.2028.33134,521
1/8/201528.9929.2928.6828.82152,318
1/7/201528.7928.9828.2828.7089,742
1/6/201529.3629.4127.9028.62165,398
1/5/201530.5431.0929.1429.39238,049
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center