DSPG - DSP Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201811.7012.0011.5511.6511.65104,700
Sep 17, 201811.9011.9011.5511.6511.65119,600
Sep 14, 201812.0012.0511.8811.9011.9088,500
Sep 13, 201812.0012.0511.9012.0512.0534,400
Sep 12, 201812.0012.0511.9011.9511.9549,700
Sep 11, 201811.8512.1511.8012.0512.0565,100
Sep 10, 201812.4012.4011.7511.8511.85171,000
Sep 07, 201812.4012.6012.3512.4012.4098,300
Sep 06, 201812.3512.4812.2512.4012.4066,800
Sep 05, 201812.6012.6012.3512.3512.3548,700
Sep 04, 201812.8012.9512.6012.6012.6043,300
Aug 31, 201813.0013.0512.8012.8512.8533,800
Aug 30, 201812.8513.1012.8512.9512.9560,200
Aug 29, 201812.9013.0012.8512.8512.8543,500
Aug 28, 201812.8013.0012.8012.9012.9040,200
Aug 27, 201812.9013.0012.8012.8512.8559,400
Aug 24, 201812.8513.0012.8012.9012.9048,900
Aug 23, 201812.7012.9512.7012.8512.8546,900
Aug 22, 201812.6012.9012.5512.7512.7567,800
Aug 21, 201812.2012.7512.2012.6512.6577,100
Aug 20, 201812.1012.4012.0512.1512.1555,700
Aug 17, 201812.1012.2512.0012.1512.1537,000
Aug 16, 201812.0512.2512.0312.1512.1534,600
Aug 15, 201812.0512.1511.8812.0512.0581,200
Aug 14, 201812.1512.2012.0512.0512.0527,500
Aug 13, 201812.1512.2512.0012.1512.1523,100
Aug 10, 201812.3012.3012.1012.2012.2059,500
Aug 09, 201812.3012.4012.1012.3512.3547,100
Aug 08, 201812.3012.3012.2012.3012.30139,100
Aug 07, 201812.2012.4012.1512.3512.35217,000
Aug 06, 201812.1012.3512.0512.1012.1056,200
Aug 03, 201812.1012.3511.7812.1512.1539,100
Aug 02, 201812.0012.2511.8512.1012.1066,100
Aug 01, 201812.5012.5512.0012.0512.05121,200
Jul 31, 201812.2512.5512.2512.5012.5092,200
Jul 30, 201813.2513.2512.1012.2512.25134,700
Jul 27, 201812.9513.0512.6512.8012.8063,500
Jul 26, 201812.8013.1512.8013.0013.0043,600
Jul 25, 201813.0013.0512.7512.8012.80112,900
Jul 24, 201813.1013.2512.9513.0513.0548,300
Jul 23, 201813.0513.1512.9513.1013.1029,500
Jul 20, 201812.9513.2012.9013.1513.1540,400
Jul 19, 201812.8513.0312.8513.0013.0096,000
Jul 18, 201812.9513.0512.8512.8512.85127,900
Jul 17, 201812.7513.0012.6012.9512.95111,900
Jul 16, 201812.9013.2012.8512.8512.8596,600
Jul 13, 201812.8013.0012.7512.9012.9068,400
Jul 12, 201812.5012.9012.5012.8512.8553,700
Jul 11, 201812.7512.9012.5012.5012.50101,200
Jul 10, 201812.7512.9012.6512.7512.7556,100
Jul 09, 201812.7512.8512.7012.8012.8059,600
Jul 06, 201812.7012.7512.3512.7512.7557,600
Jul 05, 201812.2512.6512.2512.6012.60125,500
Jul 03, 201812.3512.4512.1012.2012.2068,800
Jul 02, 201812.4012.4012.0012.3512.35118,400
Jun 29, 201812.5512.7012.3912.4512.45100,400
Jun 28, 201812.1512.7512.1512.4512.45123,800
Jun 27, 201812.1012.2512.0012.0012.00112,200
Jun 26, 201811.7512.2511.7512.1012.10208,100
Jun 25, 201811.6011.7511.5011.7011.70350,400
Jun 22, 201811.9512.0011.5511.6511.652,542,700
Jun 21, 201811.7511.9511.7011.8511.85267,800
Jun 20, 201811.7012.0511.6011.7011.70205,200
Jun 19, 201811.6011.8511.3811.4011.40214,800
Jun 18, 201811.8011.8511.4011.6011.60161,400
Jun 15, 201811.8511.9511.7011.8011.80259,600
Jun 14, 201811.9012.0011.7011.8511.85105,000
Jun 13, 201812.0012.2011.8511.8511.85160,800
Jun 12, 201812.0512.2011.9512.0512.05127,600
Jun 11, 201813.1013.1012.0512.1012.10236,900
Jun 08, 201813.3013.3513.0513.1013.1052,900
Jun 07, 201813.3013.4513.2013.3513.3535,300
Jun 06, 201813.2013.3513.2013.3013.3050,000
Jun 05, 201812.9513.2012.9513.2013.2057,100
Jun 04, 201812.8513.0012.8012.9512.9558,100
Jun 01, 201812.8512.9012.6012.8012.8056,100
May 31, 201812.8512.9012.6012.8012.80149,900
May 30, 201812.7012.9512.6812.8012.80114,200
May 29, 201812.6512.8012.5312.7012.7044,500
May 25, 201812.6012.7512.6012.7012.7024,700
May 24, 201812.6012.6812.4512.6012.6028,600
May 23, 201812.6512.8011.9312.6512.6534,200
May 22, 201812.7012.8012.5512.6512.6536,700
May 21, 201812.6512.8012.6512.7512.7524,900
May 18, 201812.7012.8012.6012.6512.6559,100
May 17, 201812.5012.7512.5012.7012.70142,000
May 16, 201812.5512.7012.4012.5012.5067,600
May 15, 201812.5012.6512.4512.5012.5019,200
May 14, 201812.5512.6812.4512.5012.5029,200
May 11, 201812.5512.7512.5012.6012.6027,900
May 10, 201812.5012.6512.5012.5512.5546,800
May 09, 201812.0512.6012.0512.4512.4547,200
May 08, 201812.0512.1311.8512.0512.0541,400
May 07, 201812.0012.0512.0012.0012.0028,900
May 04, 201811.9512.1011.6012.0012.0042,600
May 03, 201812.0012.1011.9011.9011.9036,400
May 02, 201811.9012.1511.8512.0012.0035,700
May 01, 201811.7012.0011.6511.9011.9041,600
Apr 30, 201811.5511.9511.5011.9511.9577,000
Apr 27, 201811.9512.0011.3511.5511.5553,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...