DSPG - DSP Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201811.3811.4911.2011.2011.2016,700
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
Nov 28, 201811.9212.3111.8512.1612.1642,800
Nov 27, 201811.9212.0511.8511.8811.8812,700
Nov 26, 201812.1012.1611.8712.0012.0026,700
Nov 23, 201811.7112.1011.7112.0412.0423,700
Nov 21, 201811.4611.7111.4411.6011.6015,600
Nov 20, 201811.6011.6711.3311.4111.4146,900
Nov 19, 201812.2112.2511.7211.7411.7477,200
Nov 16, 201812.1612.4012.1012.2312.2369,500
Nov 15, 201811.9612.3711.9512.3712.3739,600
Nov 14, 201812.2212.2511.9411.9711.9749,700
Nov 13, 201812.2512.4312.1312.1512.1553,700
Nov 12, 201812.3912.4112.0712.2112.21165,900
Nov 09, 201812.6112.6112.2712.4212.42131,500
Nov 08, 201812.7012.7412.4712.6612.6643,100
Nov 07, 201812.7112.8512.6712.7612.76192,600
Nov 06, 201812.3812.7312.2512.6912.6986,700
Nov 05, 201812.3612.5711.9712.4712.47460,300
Nov 02, 201812.5112.5112.0212.4212.42132,800
Nov 01, 201812.0012.6712.0012.5812.58121,700
Oct 31, 201812.1512.3212.0612.2312.23121,000
Oct 30, 201811.5712.0811.5712.0412.04234,900
Oct 29, 201811.3711.8711.3211.5411.5471,300
Oct 26, 201811.1911.3011.0611.2811.2825,200
Oct 25, 201811.0911.3510.1511.2611.2652,100
Oct 24, 201811.5211.5210.9611.0011.0083,400
Oct 23, 201811.2212.1511.2011.5511.55210,300
Oct 22, 201811.3811.3811.2011.3111.3180,000
Oct 19, 201811.6711.7611.0111.3711.3759,200
Oct 18, 201811.8811.9011.6411.6511.6557,000
Oct 17, 201811.9511.9911.7111.9311.9339,200
Oct 16, 201811.7512.0411.7011.9211.9283,200
Oct 15, 201811.5711.8011.3611.6611.6655,400
Oct 12, 201811.2711.7511.2511.5011.50190,600
Oct 11, 201811.3711.5411.1411.1511.15117,400
Oct 10, 201811.5711.6211.3711.3811.3869,200
Oct 09, 201811.7511.8911.5711.6011.6043,000
Oct 08, 201811.5811.8611.4511.7511.75102,600
Oct 05, 201811.8511.9111.4511.5711.5765,700
Oct 04, 201811.8911.9911.7111.8511.85177,300
Oct 03, 201811.9412.0711.8911.9211.9250,600
Oct 02, 201811.9512.0211.9111.9211.92147,200
Oct 01, 201811.8612.0211.8611.9711.9774,300
Sep 28, 201811.8511.9511.8011.9011.90248,300
Sep 27, 201811.9011.9511.8011.8511.8548,200
Sep 26, 201811.9011.9811.8011.9011.9047,100
Sep 25, 201811.7511.9511.7511.9011.9039,000
Sep 24, 201811.8511.9011.7011.8511.8552,600
Sep 21, 201811.6511.8711.6511.8011.80527,600
Sep 20, 201811.7511.9511.7011.7011.7096,800
Sep 19, 201811.7011.9511.6511.7011.70132,700
Sep 18, 201811.7012.0011.5511.6511.65106,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...