DSP GROUP Historical Stock Price

Below is the stock price history for Dsp Group DSPG. Data is recorded each day for the historical open, high, low, close and volume. The Dsp Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dsp Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 11.27 11.57 11.25 11.57 1,929
2018-10-11 11.46 11.54 11.24 11.24 9,599
2018-10-10 11.46 11.63 11.45 11.46 2,833
2018-10-09 11.67 11.75 11.61 11.61 1,928
2018-10-08 11.65 11.81 11.50 11.765 2,819
2018-10-05 11.69 11.69 11.49 11.60 701
2018-10-04 11.89 11.89 11.85 11.87 1,006
2018-10-03 11.92 12.01 11.92 11.92 1,380
2018-10-02 12.00 12.00 11.91 11.91 1,061
2018-10-01 11.92 12.02 11.89 12.00 1,365
2018-09-28 11.90 11.95 11.90 11.90 1,977
2018-09-27 11.90 11.90 11.85 11.85 1,400
2018-09-26 11.80 11.90 11.80 11.90 2,181
2018-09-25 11.75 11.95 11.75 11.90 2,511
2018-09-24 11.80 11.85 11.70 11.85 1,968
2018-09-21 11.80 11.825 11.775 11.775 2,396
2018-09-20 11.80 11.925 11.80 11.85 5,906
2018-09-19 11.75 11.85 11.70 11.85 3,752
2018-09-18 11.60 11.90 11.60 11.725 3,965
2018-09-17 11.80 11.80 11.55 11.65 6,893
2018-09-14 11.90 11.95 11.90 11.90 410
2018-09-13 11.95 12.00 11.95 12.00 300
2018-09-12 11.95 12.00 11.90 11.95 1,250
2018-09-11 11.80 12.15 11.80 12.00 4,919
2018-09-10 12.20 12.30 11.80 11.85 8,462
2018-09-07 12.35 12.60 12.35 12.40 10,102
2018-09-06 12.30 12.40 12.25 12.40 1,991
2018-09-05 12.40 12.425 12.375 12.40 1,471
2018-09-04 12.80 12.80 12.65 12.65 2,608
2018-08-31 13.00 13.00 12.90 12.90 4,551

» More Dsp Group Stock Price History

To see other companies like Dsp Group (DSPG), view our stock market today for news, and other data.