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
2017-11-16 12.55 12.95 12.55 12.80 1,462
2017-11-15 12.40 12.55 12.40 12.50 751
2017-11-14 12.60 12.65 12.55 12.60 670
2017-11-13 12.65 12.70 12.65 12.70 560
2017-11-10 12.60 12.75 12.60 12.70 1,483
2017-11-09 12.50 12.60 12.35 12.60 2,714
2017-11-08 12.60 12.75 12.55 12.75 985
2017-11-07 12.85 12.85 12.60 12.65 2,131
2017-11-06 13.45 13.45 12.65 12.90 10,376
2017-11-03 13.40 13.40 13.15 13.325 3,029
2017-11-02 13.25 13.55 13.25 13.40 3,166
2017-11-01 13.25 13.25 12.90 13.05 3,010
2017-10-31 13.25 13.50 13.25 13.40 2,559
2017-10-30 13.30 13.30 12.875 12.95 1,860
2017-10-27 13.50 13.65 13.45 13.45 1,253
2017-10-26 13.40 13.40 13.15 13.25 370
2017-10-25 13.25 13.25 13.25 13.25 1,110
2017-10-24 13.65 13.65 13.40 13.50 1,442
2017-10-23 13.60 13.65 13.60 13.65 391
2017-10-20 13.80 13.90 13.75 13.75 1,453
2017-10-19 13.75 13.75 13.45 13.60 2,284
2017-10-18 13.675 13.95 13.65 13.95 1,495
2017-10-17 13.85 13.85 13.80 13.80 707
2017-10-16 13.85 13.90 13.75 13.80 2,154
2017-10-12 13.75 13.90 13.75 13.90 726
2017-10-11 13.90 13.90 13.80 13.85 1,379
2017-10-10 13.65 13.90 13.65 13.85 1,683
2017-10-09 13.75 13.85 13.75 13.85 1,459
2017-10-06 13.60 13.90 13.60 13.90 718
2017-10-05 13.65 13.90 13.65 13.80 1,577

» More Dsp Group Stock Price History

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