DSPG - DSP Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201914.6114.7714.3114.4014.4028,900
Apr 24, 201914.7815.0014.7514.8014.8070,400
Apr 23, 201914.7614.9114.6614.7614.7631,700
Apr 22, 201914.7814.8014.4114.5814.5850,700
Apr 18, 201914.6014.9214.5414.8614.8653,900
Apr 17, 201914.7014.7514.5214.6814.6839,700
Apr 16, 201914.5514.7714.5514.6514.6598,400
Apr 15, 201914.7814.7814.4614.5014.5051,500
Apr 12, 201914.6414.7714.2414.7714.7769,600
Apr 11, 201914.6814.8014.5314.5814.5843,500
Apr 10, 201914.5314.7614.4414.7114.7178,300
Apr 09, 201914.4414.6314.4314.4614.46274,500
Apr 08, 201914.2814.4914.2114.4514.4555,600
Apr 05, 201914.3314.4814.2114.2614.2658,200
Apr 04, 201914.7314.7314.3314.3914.3933,100
Apr 03, 201914.8014.9014.5914.7314.73267,900
Apr 02, 201914.9214.9414.4814.8114.8186,800
Apr 01, 201914.1014.8014.0214.7614.76433,900
Mar 29, 201913.8814.0813.6714.0714.0760,500
Mar 28, 201913.7313.9013.6313.8213.8241,300
Mar 27, 201913.6513.7413.4613.6813.6864,500
Mar 26, 201913.6113.8413.5713.6413.6447,900
Mar 25, 201913.7313.8213.3813.5513.5595,400
Mar 22, 201913.9814.0713.7313.7913.79144,700
Mar 21, 201913.9814.2313.7714.0114.01135,800
Mar 20, 201914.2714.2713.9613.9613.9653,400
Mar 19, 201914.2714.3914.1814.2214.2263,400
Mar 18, 201914.0714.4514.0714.1914.19160,000
Mar 15, 201914.3014.5213.8214.1714.17282,100
Mar 14, 201913.9214.4413.9214.3014.30324,000
Mar 13, 201913.6614.0413.6613.9213.92390,900
Mar 12, 201913.8513.8513.5513.6313.63138,800
Mar 11, 201913.3313.9013.3313.8413.8484,000
Mar 08, 201913.2613.4913.2213.2913.2950,700
Mar 07, 201913.6513.8013.4213.4513.4544,100
Mar 06, 201913.7613.7813.6513.7413.7463,500
Mar 05, 201913.8613.9013.7913.8213.8240,300
Mar 04, 201913.8013.9313.8013.8513.8583,200
Mar 01, 201913.7613.8413.6913.7913.7947,500
Feb 28, 201913.6813.7713.4613.7313.73255,800
Feb 27, 201913.3013.8413.2513.6813.68195,900
Feb 26, 201913.1913.3413.1213.3413.3496,300
Feb 25, 201913.2413.2813.0413.1213.1263,700
Feb 22, 201913.2913.2913.1013.1613.1686,900
Feb 21, 201912.9013.2812.9013.2513.25299,700
Feb 20, 201912.8913.1512.8913.0713.07346,600
Feb 19, 201913.0013.0712.8212.8712.8777,600
Feb 15, 201913.0313.0512.9312.9512.9534,700
Feb 14, 201912.9513.0012.8813.0013.0067,800
Feb 13, 201912.8213.1012.8212.9912.99165,100
Feb 12, 201912.6012.9612.6012.9012.90253,700
Feb 11, 201912.6212.7012.4112.6112.61131,200
Feb 08, 201912.6012.6512.4812.5812.5831,900
Feb 07, 201912.6312.9412.6012.6012.6050,200
Feb 06, 201912.8012.9212.7012.7112.7159,900
Feb 05, 201912.8113.1312.8112.8112.8151,900
Feb 04, 201912.6013.3212.4912.9312.93129,300
Feb 01, 201912.6412.7212.4012.7212.7249,900
Jan 31, 201912.3512.6512.2812.6412.6453,100
Jan 30, 201912.4612.5512.4012.4512.4582,100
Jan 29, 201912.3612.4612.3612.4112.4148,800
Jan 28, 201912.3512.4112.2612.3612.3624,100
Jan 25, 201912.1912.4612.1912.4612.4633,400
Jan 24, 201912.0212.3112.0212.2912.2940,100
Jan 23, 201912.1612.1611.9111.9611.9630,900
Jan 22, 201912.3512.3512.0112.1012.1036,300
Jan 18, 201912.1612.3612.0912.2812.2837,200
Jan 17, 201912.0912.2412.0112.1012.1053,300
Jan 16, 201912.2512.2912.0812.1512.1535,600
Jan 15, 201912.4012.4012.0012.2412.24110,100
Jan 14, 201912.5912.5912.2612.3112.3184,100
Jan 11, 201912.4712.7612.2112.6412.64159,200
Jan 10, 201912.3912.4912.3612.4812.4830,700
Jan 09, 201912.3212.4412.1712.4012.4078,700
Jan 08, 201912.0012.3411.9012.3012.3084,900
Jan 07, 201911.4212.0011.2911.9311.9389,500
Jan 04, 201911.1311.5411.1311.5111.5158,000
Jan 03, 201911.3111.4011.1011.1011.1042,400
Jan 02, 201911.1211.4110.7111.4011.40140,000
Dec 31, 201810.9011.2310.6611.2011.20126,400
Dec 28, 201810.7611.0610.7010.9310.9395,600
Dec 27, 201810.6210.8610.5410.7310.7359,600
Dec 26, 201810.5510.8610.5510.7110.7190,900
Dec 24, 201810.6510.8110.5410.5610.56100,700
Dec 21, 201810.8110.8410.6410.6510.65339,300
Dec 20, 201810.9311.0210.7410.7510.75108,700
Dec 19, 201810.8911.0810.8510.9410.94108,800
Dec 18, 201810.8511.2210.8510.8810.88148,800
Dec 17, 201811.0611.2510.8510.8710.8784,900
Dec 14, 201811.3811.4911.2011.2011.2043,600
Dec 13, 201811.6411.7511.3711.5011.5071,300
Dec 12, 201811.4311.8311.4311.5211.5244,800
Dec 11, 201811.3211.5611.1611.3511.3541,700
Dec 10, 201811.5111.5111.1011.2011.20101,100
Dec 07, 201811.8511.8911.1511.5111.5168,400
Dec 06, 201811.8012.1311.7611.8511.8534,800
Dec 04, 201812.2212.3411.8811.9111.9136,000
Dec 03, 201812.4212.4212.1212.2412.2427,800
Nov 30, 201812.1312.3511.9612.2712.2748,800
Nov 29, 201812.1912.2511.9012.1512.1525,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...