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
2018-07-16 13.10 13.15 12.85 12.85 3,869
2018-07-13 12.85 12.95 12.85 12.90 4,771
2018-07-12 12.65 12.90 12.65 12.85 4,819
2018-07-11 12.75 12.85 12.575 12.575 6,478
2018-07-10 12.80 12.90 12.70 12.80 3,359
2018-07-09 12.75 12.825 12.70 12.825 3,761
2018-07-06 12.55 12.70 12.45 12.70 2,344
2018-07-05 12.30 12.65 12.275 12.625 11,836
2018-07-03 12.30 12.30 12.15 12.175 4,529
2018-07-02 12.25 12.35 12.10 12.25 6,481
2018-06-29 12.40 12.65 12.40 12.55 2,134
2018-06-28 12.20 12.65 12.20 12.50 4,711
2018-06-27 12.15 12.20 12.05 12.10 2,970
2018-06-26 11.90 12.20 11.90 12.20 10,086
2018-06-25 11.55 11.725 11.55 11.70 6,507
2018-06-22 12.00 12.00 11.65 11.65 22,918
2018-06-21 11.90 11.95 11.75 11.85 9,838
2018-06-20 11.65 12.00 11.65 11.75 6,358
2018-06-19 11.55 11.80 11.40 11.55 9,210
2018-06-18 11.675 11.85 11.45 11.60 6,642
2018-06-15 11.90 11.90 11.70 11.825 3,801
2018-06-14 12.00 12.00 11.75 11.85 5,898
2018-06-13 12.00 12.20 11.875 11.90 11,236
2018-06-12 12.05 12.10 11.95 12.00 9,417
2018-06-11 13.05 13.05 12.05 12.10 7,344
2018-06-08 13.25 13.30 13.05 13.125 515
2018-06-07 13.25 13.40 13.25 13.40 700
2018-06-06 13.20 13.30 13.20 13.30 283
2018-06-05 12.95 13.15 12.95 13.15 1,384
2018-06-04 12.85 12.95 12.85 12.95 705

» More Dsp Group Stock Price History

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