DSPG

DSP Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
DSP Group Inc DSPG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.52 3.53% 15.27 16:00:10
Open Price Low Price High Price Close Price Prev Close
14.99 14.70 15.27 15.27 14.75
more quote information »

DSPG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.4616.17514.6215.42124,074-0.19-1.23%
1 Month17.7817.7814.6216.28141,720-2.51-14.12%
3 Months16.4218.0214.6216.47148,668-1.15-7.0%
6 Months14.0418.0212.4215.48143,9901.238.76%
1 Year13.6619.0110.2615.46181,6531.6111.79%
3 Years12.1019.0110.1514.54130,5093.1726.2%
5 Years9.1919.018.50113.82104,5246.0866.16%

DSPG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 15.27 0.52 3.53% 14.99 15.27 14.70 141,307
Mar 04 2021 14.75 -0.68 -4.41% 15.40 15.40 14.62 117,683
Mar 03 2021 15.43 -0.07 -0.45% 15.51 16.175 15.42 150,561
Mar 02 2021 15.50 -0.37 -2.33% 15.95 15.95 15.47 79,867
Mar 01 2021 15.87 0.30 1.93% 15.73 15.96 15.64 100,401
Feb 26 2021 15.57 0.26 1.7% 15.46 15.94 15.31 171,857
Feb 25 2021 15.31 -0.83 -5.14% 15.88 16.19 15.11 140,116
Feb 24 2021 16.14 0.13 0.81% 15.80 16.2394 15.42 247,236
Feb 23 2021 16.01 -0.36 -2.2% 16.07 16.12 15.505 162,201
Feb 22 2021 16.37 0.02 0.12% 16.20 16.55 15.93 108,914
Feb 19 2021 16.35 -0.05 -0.3% 16.75 16.75 16.32 171,520
Feb 18 2021 16.40 -0.10 -0.61% 16.36 16.69 16.20 235,956
Feb 17 2021 16.50 -0.51 -3.0% 16.99 16.99 16.32 114,933
Feb 16 2021 17.01 -0.43 -2.47% 17.61 17.61 16.96 135,078
Feb 12 2021 17.44 0.17 0.98% 17.24 17.60 17.1406 123,408
Feb 11 2021 17.27 0.20 1.17% 17.14 17.30 17.03 98,439
Feb 10 2021 17.07 -0.08 -0.47% 17.45 17.45 16.89 101,111
Feb 09 2021 17.15 0.15 0.88% 16.90 17.48 16.70 101,554
Feb 08 2021 17.00 0.51 3.09% 16.81 17.00 16.4201 194,127
See More Historical Prices »


Your Recent History
NASDAQ
DSPG
DSP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.