U.S. Markets open in 4 hrs 44 mins

DSP Group, Inc. (DSPG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.41+0.33 (+2.05%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
Nov 24, 202016.1116.4616.0516.4116.41260,400
Nov 23, 202016.0516.2415.9016.0816.08118,900
Nov 20, 202015.8116.3015.8116.0516.05196,200
Nov 19, 202015.8915.9515.6615.8115.81100,500
Nov 18, 202015.8516.1015.4115.9215.9284,500
Nov 17, 202015.9616.0315.7415.8615.8667,800
Nov 16, 202016.0016.2015.8816.0816.0894,000
Nov 13, 202016.0116.0115.7115.8415.8471,100
Nov 12, 202015.4615.7515.3115.7215.72110,600
Nov 11, 202015.1815.5515.1115.5415.54146,400
Nov 10, 202015.1215.3614.9215.0915.09466,300
Nov 09, 202015.4615.9514.7815.0015.00439,300
Nov 06, 202014.9615.2614.8015.0015.00129,100
Nov 05, 202014.6015.3714.5114.9514.95125,500
Nov 04, 202014.4214.4613.9814.4514.45109,800
Nov 03, 202013.7314.4913.7314.3214.32121,200
Nov 02, 202013.1914.1513.1913.4513.45157,700
Oct 30, 202013.6113.7213.0613.1713.1789,500
Oct 29, 202013.3113.7413.3113.6513.6565,700
Oct 28, 202013.6713.9413.2913.3613.3678,500
Oct 27, 202014.0314.4113.7213.7613.76135,400
Oct 26, 202014.2514.3513.9514.0314.0362,400
Oct 23, 202014.2714.4514.0914.3914.3990,700
Oct 22, 202014.3214.4514.0414.2914.29206,200
Oct 21, 202014.4214.6314.2614.3314.33221,400
Oct 20, 202014.5814.6314.3214.4814.4840,200
Oct 19, 202014.5914.7414.4914.5414.54298,000
Oct 16, 202014.7114.8114.4414.4714.4790,000
Oct 15, 202014.4714.9114.4714.7614.76130,000
Oct 14, 202014.7614.8214.5814.6814.6896,700
Oct 13, 202014.5914.8314.4814.7914.7995,400
Oct 12, 202014.4514.8014.2114.6114.61125,300
Oct 09, 202013.9914.4413.5714.3914.39104,800
Oct 08, 202013.6713.9813.5513.9113.9175,900
Oct 07, 202013.5513.8713.4113.5413.5493,400
Oct 06, 202013.6213.9313.2113.4913.4982,200
Oct 05, 202013.1813.6713.1813.6313.6381,100
Oct 02, 202013.4213.4613.0713.0913.0987,800
Oct 01, 202013.2613.7412.7313.6313.63131,800
Sep 30, 202013.2613.3712.9713.1813.18162,300
Sep 29, 202012.9513.3712.8813.2813.28146,800
Sep 28, 202012.8413.0912.8212.9512.95152,900
Sep 25, 202012.6412.7712.4212.7512.7596,000
Sep 24, 202012.6512.8012.5312.6512.6565,200
Sep 23, 202012.9313.0612.6212.6512.6591,100
Sep 22, 202013.1213.1212.7412.9512.9568,100
Sep 21, 202013.4913.5312.9513.0813.0891,300
Sep 18, 202013.5113.6713.0913.6013.60554,000
Sep 17, 202013.4413.6413.2913.3813.38148,600
Sep 16, 202013.5713.8813.5713.6913.69100,700
Sep 15, 202013.3913.7913.3013.4713.47279,500
Sep 14, 202013.4313.5113.1613.2413.24167,400
Sep 11, 202013.6213.7613.2213.2413.24139,300
Sep 10, 202014.0214.0413.4913.4913.49164,400
Sep 09, 202013.9514.0813.7313.8313.83153,400
Sep 08, 202014.0414.0713.5513.8713.87338,400
Sep 04, 202014.0014.4413.9014.3014.30198,000
Sep 03, 202014.5914.5914.2314.4114.41139,700
Sep 02, 202014.7514.9414.5114.7114.71186,700
Sep 01, 202014.5614.6314.2814.6014.60104,800
Aug 31, 202014.3414.4214.0514.3414.34219,300
Aug 28, 202014.1414.5114.0714.4614.4684,100
Aug 27, 202014.4614.4614.0314.1214.12178,200
Aug 26, 202014.4014.4714.2114.4014.4058,000
Aug 25, 202014.5014.5114.2814.4714.4775,100
Aug 24, 202014.5014.6614.3814.4914.49200,500
Aug 21, 202014.5414.6414.2414.4914.49439,600
Aug 20, 202014.6814.7614.3414.5214.52157,800
Aug 19, 202014.9715.0214.8214.8414.84132,500
Aug 18, 202014.8514.9914.5714.9714.9796,800
Aug 17, 202014.9115.0714.7614.8114.8197,100
Aug 14, 202015.0315.0314.7714.8314.8383,000
Aug 13, 202015.3615.4414.9315.0215.0283,300
Aug 12, 202015.1815.4415.0415.4315.43149,600
Aug 11, 202015.2615.4814.9915.0715.07131,000
Aug 10, 202015.4515.5115.1715.2015.20164,800
Aug 07, 202015.5015.6815.2415.3015.30125,200
Aug 06, 202015.6215.6215.1915.4915.49120,200
Aug 05, 202015.5615.8715.2015.6615.66449,500
Aug 04, 202015.3715.6715.2115.6315.63104,400
Aug 03, 202014.8615.5414.8615.3515.35150,200
Jul 31, 202014.5415.1014.2114.8514.85386,700
Jul 30, 202015.3115.4114.9315.1415.14221,400
Jul 29, 202015.6115.8115.5315.7215.7290,500
Jul 28, 202015.6715.7115.4815.5315.5390,600
Jul 27, 202015.4715.9815.4715.7215.72235,200
Jul 24, 202015.9415.9415.5215.5415.5470,800
Jul 23, 202016.0316.2315.6915.7915.79160,100
Jul 22, 202016.2916.4915.6816.0916.09176,400
Jul 21, 202016.0916.3715.9116.3516.35274,700
Jul 20, 202015.7316.2215.7315.9215.9294,700
Jul 17, 202015.7215.8015.5915.7115.7187,200
Jul 16, 202015.6715.7615.4215.7215.72137,100
Jul 15, 202015.9116.1215.7315.7715.77166,000
Jul 14, 202015.4715.8015.4215.7115.71101,300
Jul 13, 202015.9016.0215.4115.4615.46186,500
Jul 10, 202015.7015.8115.5715.7515.7564,000
Jul 09, 202015.6815.9015.4315.7115.71100,000
Jul 08, 202015.5615.6715.4315.6115.61152,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...