DSPG

DSP Historical Data

DSPG Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 16.75 -0.08 -0.48% 16.94 16.97 16.505 116,644
Nov 30 2020 16.83 0.06 0.36% 16.63 16.91 16.44 97,776
Nov 27 2020 16.77 0.00 +0.00% 16.65 16.77 16.52 0
Nov 27 2020 16.77 0.13 0.78% 16.65 16.77 16.52 46,435
Nov 26 2020 16.64 0.00 +0.00% 16.37 16.76 16.12 0
Nov 25 2020 16.64 0.23 1.4% 16.37 16.76 16.12 139,914
Nov 24 2020 16.41 0.33 2.05% 16.11 16.46 16.00 260,449
Nov 23 2020 16.08 0.03 0.19% 16.05 16.24 15.83 118,854
Nov 20 2020 16.05 0.24 1.52% 15.81 16.30 15.76 196,240
Nov 19 2020 15.81 -0.11 -0.69% 15.89 15.97 15.655 100,522
Nov 18 2020 15.92 0.06 0.38% 15.85 16.10 15.41 84,460
Nov 17 2020 15.86 -0.22 -1.37% 15.96 16.03 15.735 67,754
Nov 16 2020 16.08 0.24 1.52% 16.00 16.20 15.88 94,022
Nov 13 2020 15.84 0.12 0.76% 16.01 16.01 15.71 71,142
Nov 12 2020 15.72 0.18 1.16% 15.46 15.75 15.31 110,602
Nov 11 2020 15.54 0.45 2.98% 15.18 15.55 15.11 146,412
Nov 10 2020 15.09 0.09 0.6% 15.12 15.36 14.9193 466,293
Nov 09 2020 15.00 0.00 0.0% 15.46 15.95 14.78 439,304
Nov 06 2020 15.00 0.05 0.33% 14.96 15.26 14.80 129,094
Nov 05 2020 14.95 0.50 3.46% 14.60 15.37 14.51 125,522
Nov 04 2020 14.45 0.13 0.91% 14.42 14.46 13.975 109,815
Nov 03 2020 14.32 0.87 6.47% 13.73 14.49 13.73 121,241
Nov 02 2020 13.45 0.28 2.13% 13.19 14.15 13.19 157,709
Oct 30 2020 13.17 0.00 +0.00% 13.61 13.715 13.06 0
Oct 30 2020 13.17 -0.48 -3.52% 13.61 13.715 13.06 89,538
Oct 29 2020 13.65 0.29 2.17% 13.31 13.74 13.31 65,697
Oct 28 2020 13.36 -0.40 -2.91% 13.67 13.94 13.29 78,533
Oct 27 2020 13.76 -0.27 -1.92% 14.03 14.41 13.72 135,401
Oct 26 2020 14.03 -0.36 -2.5% 14.25 14.35 13.95 62,369
Oct 23 2020 14.39 0.10 0.7% 14.27 14.45 14.09 90,688
Oct 22 2020 14.29 -0.04 -0.28% 14.32 14.45 14.041 206,158
Oct 21 2020 14.33 -0.15 -1.04% 14.42 14.63 14.26 221,404
Oct 20 2020 14.48 -0.06 -0.41% 14.58 14.63 14.32 40,172
Oct 19 2020 14.54 0.07 0.48% 14.59 14.74 14.49 298,031
Oct 16 2020 14.47 -0.29 -1.96% 14.71 14.81 14.44 89,950
Oct 15 2020 14.76 0.08 0.54% 14.47 14.91 14.47 130,014
Oct 14 2020 14.68 -0.11 -0.74% 14.76 14.82 14.58 96,724
Oct 13 2020 14.79 0.18 1.23% 14.59 14.83 14.48 95,374
Oct 12 2020 14.61 0.22 1.53% 14.45 14.80 14.21 125,256
Oct 09 2020 14.39 0.48 3.45% 13.99 14.44 13.57 104,777
Oct 08 2020 13.91 0.36 2.66% 13.67 13.975 13.55 75,794
Oct 07 2020 13.55 0.00 +0.00% 13.55 13.87 13.41 0
Oct 07 2020 13.55 0.09 0.67% 13.55 13.87 13.41 93,437
Oct 06 2020 13.46 -0.20 -1.46% 13.62 13.93 13.21 82,153
Oct 05 2020 13.66 0.57 4.35% 13.18 13.67 13.18 78,089
Oct 02 2020 13.09 -0.54 -3.96% 13.42 13.68 13.07 87,260
Oct 01 2020 13.63 0.45 3.41% 13.26 13.74 12.7291 130,366
Sep 30 2020 13.18 -0.10 -0.75% 13.26 13.37 12.97 162,023
Sep 29 2020 13.28 0.33 2.55% 12.95 13.37 12.88 146,813
Sep 28 2020 12.95 0.20 1.57% 12.84 13.09 12.82 151,398
Sep 25 2020 12.75 0.10 0.79% 12.64 12.77 12.42 95,340
Sep 24 2020 12.65 0.00 0.0% 12.65 12.80 12.53 65,161
Sep 23 2020 12.65 -0.30 -2.32% 12.93 13.06 12.62 91,143
Sep 22 2020 12.95 -0.13 -0.99% 13.12 13.12 12.74 68,128
Sep 21 2020 13.08 -0.52 -3.82% 13.49 13.53 12.95 91,293
Sep 18 2020 13.60 0.22 1.64% 13.51 13.67 13.085 519,646
Sep 17 2020 13.38 -0.31 -2.26% 13.44 13.64 13.29 148,601
Sep 16 2020 13.69 0.22 1.63% 13.57 13.875 13.57 100,706
Sep 15 2020 13.47 0.23 1.74% 13.39 13.79 13.30 279,486
Sep 14 2020 13.24 0.00 0.0% 13.43 13.51 13.16 167,397
Sep 11 2020 13.24 -0.25 -1.85% 13.62 13.76 13.22 139,253
Sep 10 2020 13.49 -0.34 -2.46% 14.02 14.04 13.49 164,416
Sep 09 2020 13.83 -0.04 -0.29% 13.95 14.08 13.73 153,409
Sep 08 2020 13.87 -0.43 -3.01% 14.04 14.07 13.55 203,146
Sep 07 2020 14.30 0.00 +0.00% 14.00 14.44 13.90 0
Sep 04 2020 14.30 -0.11 -0.76% 14.00 14.44 13.90 192,118
Sep 03 2020 14.41 -0.30 -2.04% 14.59 14.59 14.23 139,669


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.