DSPG

DSP Group, Inc. Historical Stock Prices

$11.12
*  
0.06
0.54%
Get DSPG Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading DSPG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.04  11.155  10.87  11.12 57,780
05/06/2015 11.04 11.155 10.87 11.12 57,880
05/05/2015 11.39 11.41 11.02 11.06 64,946
05/04/2015 11.5 11.6 11.42 11.45 60,880
05/01/2015 11.37 11.56 11.35 11.51 76,972
04/30/2015 11.9 11.9 10.96 11.38 138,772
04/29/2015 11.72 12.04 11.28 11.91 177,433
04/28/2015 11.69 11.94 11.5756 11.7 61,394
04/27/2015 11.8 12.05 11.695 11.72 38,160
04/24/2015 11.84 11.92 11.75 11.83 30,741
04/23/2015 11.96 12.06 11.75 11.88 35,430
04/22/2015 11.91 11.99 11.74 11.98 19,083
04/21/2015 11.91 11.94 11.85 11.94 13,232
04/20/2015 11.59 11.96 11.59 11.85 40,927
04/17/2015 11.7 11.7 11.5 11.58 43,541
04/16/2015 11.8 11.84 11.76 11.79 25,562
04/15/2015 11.9 11.93 11.76 11.78 36,141
04/14/2015 11.83 11.88 11.77 11.82 39,164
04/13/2015 11.84 11.935 11.77 11.79 25,194
04/10/2015 11.97 12.02 11.87 11.89 24,924
04/09/2015 11.91 11.98 11.82 11.91 34,080
04/08/2015 11.93 12.08 11.81 11.89 70,555
04/07/2015 11.96 12.09 11.9 11.94 39,287
04/06/2015 11.84 12.05 11.84 11.93 31,746
04/02/2015 12.14 12.14 11.93 11.94 29,302
04/01/2015 11.95 12.17 11.85 12.11 70,053
03/31/2015 11.94 12.06 11.933 11.98 72,353
03/30/2015 11.85 12.08 11.81 12.02 152,435
03/27/2015 11.59 11.85 11.54 11.8 73,642
03/26/2015 11.5 11.61 11.5 11.56 82,435
03/25/2015 11.73 11.78 11.58 11.6 113,292
03/24/2015 11.53 11.78 11.53 11.75 58,028
03/23/2015 11.5 11.6299 11.46 11.5 77,410
03/20/2015 11.46 11.61 11.43 11.5 108,514
03/19/2015 11.35 11.4 11.26 11.4 71,644
03/18/2015 11.49 11.49 11.21 11.41 77,628
03/17/2015 11.39 11.47 11.2401 11.41 68,738
03/16/2015 11.74 11.9299 11.36 11.43 105,785
03/13/2015 11.56 11.81 11.56 11.73 86,842
03/12/2015 11.32 11.6299 11.2 11.6 65,699
03/11/2015 11.32 11.41 11.19 11.21 53,839
03/10/2015 11.33 11.33 11.14 11.26 90,170
03/09/2015 11.4 11.51 11.4 11.41 50,061
03/06/2015 11.42 11.43 11.35 11.37 51,846
03/05/2015 11.57 11.57 11.36 11.42 38,248
03/04/2015 11.49 11.6 11.4799 11.55 31,877
03/03/2015 11.46 11.58 11.35 11.57 60,674
03/02/2015 11.29 11.65 11.29 11.54 52,359
02/27/2015 11.31 11.42 11.28 11.29 46,643
02/26/2015 11.36 11.4 11.27 11.36 25,071
02/25/2015 11.45 11.48 11.32 11.38 23,549
02/24/2015 11.36 11.49 11.35 11.48 31,335
02/23/2015 11.43 11.43 11.14 11.39 52,192
02/20/2015 11.4 11.46 11.262 11.43 36,304
02/19/2015 11.49 11.5 11.35 11.37 21,250
02/18/2015 11.45 11.5 11.35 11.5 39,960
02/17/2015 11.43 11.5 11.35 11.44 51,230
02/13/2015 11.35 11.48 11.324 11.38 47,314
02/12/2015 11.6 11.6 11.262 11.4 102,354
02/11/2015 11.35 11.65 11.34 11.56 138,059
02/10/2015 11.26 11.5 11.18 11.34 155,479
02/09/2015 11.2 11.38 11.08 11.11 101,390
02/06/2015 11.35 11.48 11.2501 11.31 115,967
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?