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
2019-01-15 12.20 12.25 12.03 12.25 3,028
2019-01-14 12.51 12.59 12.28 12.30 1,518
2019-01-11 12.55 12.75 12.55 12.75 3,320
2019-01-10 12.39 12.47 12.38 12.41 2,178
2019-01-09 12.34 12.42 12.17 12.40 9,142
2019-01-08 12.13 12.31 12.06 12.30 4,692
2019-01-07 11.29 11.98 11.29 11.98 6,598
2019-01-04 11.32 11.53 11.29 11.53 3,963
2019-01-03 11.24 11.24 11.11 11.13 3,164
2019-01-02 11.145 11.41 11.08 11.36 4,725
2018-12-31 11.19 11.19 10.76 11.15 12,257
2018-12-28 10.81 11.04 10.70 10.93 4,792
2018-12-27 10.72 10.72 10.55 10.70 5,810
2018-12-26 10.66 10.75 10.61 10.75 3,618
2018-12-24 10.78 10.78 10.55 10.55 1,379
2018-12-21 10.84 10.84 10.64 10.65 1,123
2018-12-20 11.21 11.21 10.74 10.75 4,962
2018-12-19 10.87 11.05 10.85 10.92 5,370
2018-12-18 11.13 11.13 10.87 10.90 7,265
2018-12-17 11.17 11.23 10.87 10.87 5,193
2018-12-14 11.42 11.42 11.23 11.26 1,542
2018-12-13 11.52 11.75 11.44 11.51 5,837
2018-12-12 11.70 11.78 11.50 11.59 4,554
2018-12-11 11.40 11.56 11.16 11.33 2,848
2018-12-10 11.31 11.31 11.12 11.22 4,785
2018-12-07 11.65 11.77 11.44 11.50 6,390
2018-12-06 11.91 12.07 11.76 11.84 2,629
2018-12-04 12.30 12.30 11.92 11.97 2,237
2018-12-03 12.30 12.33 12.21 12.21 1,626
2018-11-30 12.22 12.24 12.04 12.19 5,239

» More Dsp Group Stock Price History

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