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
2018-01-18 13.125 13.25 13.125 13.15 171
2018-01-17 12.90 13.25 12.85 13.25 1,856
2018-01-16 13.00 13.30 12.95 12.95 2,222
2018-01-12 12.95 13.10 12.95 13.10 374
2018-01-11 12.95 13.20 12.95 13.05 2,102
2018-01-10 12.75 12.85 12.75 12.75 801
2018-01-09 12.90 13.00 12.90 12.90 3,754
2018-01-08 12.55 13.25 12.55 12.95 5,132
2018-01-05 12.65 12.65 12.525 12.525 1,402
2018-01-04 13.20 13.20 12.65 12.65 2,502
2018-01-03 12.35 13.20 12.35 13.20 12,559
2018-01-02 12.45 12.60 12.30 12.30 2,958
2017-12-29 12.50 12.60 12.50 12.55 571
2017-12-28 12.75 12.75 12.60 12.60 415
2017-12-27 12.70 12.75 12.70 12.70 418
2017-12-26 12.40 12.75 12.40 12.75 523
2017-12-22 12.85 12.85 12.65 12.70 213
2017-12-21 12.85 12.85 12.85 12.85 202
2017-12-20 13.00 13.05 12.90 12.90 631
2017-12-19 13.05 13.05 12.75 12.75 1,617
2017-12-18 12.95 13.30 12.95 13.15 3,545
2017-12-15 12.90 13.05 12.90 12.95 2,179
2017-12-14 12.825 12.95 12.75 12.75 849
2017-12-13 13.15 13.15 12.775 12.775 1,054
2017-12-12 13.00 13.05 13.00 13.025 558
2017-12-11 12.95 13.05 12.95 13.00 250
2017-12-08 13.05 13.20 13.05 13.10 1,020
2017-12-07 13.15 13.15 12.85 13.00 1,315
2017-12-06 13.20 13.25 13.20 13.25 246
2017-12-05 13.00 13.25 13.00 13.25 2,599

» More Dsp Group Stock Price History

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