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
2018-04-19 12.40 12.50 12.25 12.40 1,291
2018-04-18 12.30 12.70 12.30 12.70 652
2018-04-17 12.40 12.55 12.35 12.50 1,038
2018-04-16 12.25 12.45 12.25 12.40 2,027
2018-04-13 12.45 12.50 12.30 12.45 834
2018-04-12 12.45 12.50 12.45 12.50 526
2018-04-11 12.10 12.35 12.10 12.35 638
2018-04-10 12.15 12.15 11.95 12.10 817
2018-04-09 11.90 12.00 11.85 11.95 504
2018-04-06 11.95 11.95 11.75 11.75 442
2018-04-05 11.80 11.80 11.75 11.75 137
2018-04-03 11.70 11.70 11.35 11.60 1,391
2018-04-02 11.85 11.85 11.55 11.70 336
2018-03-29 11.60 11.90 11.60 11.85 1,137
2018-03-28 11.75 11.80 11.50 11.55 848
2018-03-27 12.00 12.15 11.65 11.70 2,137
2018-03-26 11.75 11.90 11.60 11.70 2,117
2018-03-23 12.05 12.15 11.85 12.10 1,355
2018-03-22 12.35 12.35 12.05 12.05 1,394
2018-03-21 12.45 12.50 12.40 12.40 918
2018-03-20 12.55 12.55 12.40 12.45 504
2018-03-19 12.60 12.60 12.35 12.50 2,301
2018-03-16 12.65 12.75 12.65 12.725 212
2018-03-15 12.60 12.70 12.50 12.60 332
2018-03-14 12.85 12.85 12.75 12.75 404
2018-03-13 12.95 12.95 12.75 12.80 2,385
2018-03-12 12.95 13.00 12.925 12.925 1,057
2018-03-09 12.75 13.00 12.70 12.85 641
2018-03-08 12.60 12.70 12.60 12.65 429
2018-03-07 12.25 12.70 12.20 12.70 1,820

» More Dsp Group Stock Price History

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