DSPG

DSP Historical Data

DSPG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 15.92 -0.56 -3.4% 16.36 16.39 15.83 127,786
Jan 14 2021 16.48 0.00 0.0% 16.62 16.79 16.32 201,413
Jan 13 2021 16.48 -0.12 -0.72% 16.60 16.89 16.35 294,906
Jan 12 2021 16.60 0.14 0.85% 16.57 16.86 16.15 330,879
Jan 11 2021 16.46 -0.14 -0.84% 16.44 16.76 16.29 152,760
Jan 08 2021 16.60 -0.37 -2.18% 17.06 17.06 16.52 74,162
Jan 07 2021 16.97 0.29 1.74% 16.65 17.00 16.65 62,542
Jan 06 2021 16.68 0.26 1.58% 16.28 16.70 16.04 216,271
Jan 05 2021 16.42 0.18 1.11% 16.38 16.60 16.01 164,518
Jan 04 2021 16.24 -0.35 -2.11% 16.63 17.00 16.15 174,963
Jan 01 2021 16.59 0.00 +0.00% 16.34 16.71 16.24 0
Dec 31 2020 16.59 0.32 1.97% 16.34 16.71 16.24 70,107
Dec 30 2020 16.27 0.05 0.31% 16.38 16.38 16.17 91,335
Dec 29 2020 16.22 -0.29 -1.76% 16.33 16.47 16.11 127,291
Dec 28 2020 16.51 0.56 3.51% 16.02 16.66 15.88 175,554
Dec 25 2020 15.95 0.00 +0.00% 16.13 16.14 15.89 0
Dec 24 2020 15.95 0.00 +0.00% 16.13 16.14 15.89 0
Dec 24 2020 15.95 -0.05 -0.31% 16.13 16.14 15.89 25,309
Dec 23 2020 16.00 -0.05 -0.31% 16.14 16.50 15.87 81,331
Dec 22 2020 16.05 0.02 0.12% 16.00 16.16 15.74 66,418
Dec 21 2020 16.03 -0.11 -0.68% 16.04 16.24 15.75 91,921
Dec 18 2020 16.14 -0.57 -3.41% 16.81 16.81 16.01 322,445
Dec 17 2020 16.71 0.24 1.46% 16.62 16.88 16.50 157,395
Dec 16 2020 16.47 -0.20 -1.2% 16.77 16.77 16.34 57,441
Dec 15 2020 16.67 0.34 2.08% 16.50 16.71 16.40 68,702
Dec 14 2020 16.33 0.17 1.05% 16.17 16.51 16.17 98,566
Dec 11 2020 16.16 -0.33 -2.0% 16.42 16.42 16.01 133,673
Dec 10 2020 16.49 -0.82 -4.74% 17.14 17.26 16.42 174,589
Dec 09 2020 17.31 0.00 0.0% 17.31 17.31 17.31 0
Dec 08 2020 17.31 0.11 0.64% 17.25 17.47 17.18 81,890
Dec 07 2020 17.20 -0.10 -0.58% 17.30 17.40 17.03 101,628
Dec 04 2020 17.30 0.36 2.13% 17.00 17.36 17.00 112,834
Dec 03 2020 16.94 0.01 0.06% 17.00 17.1899 16.86 102,861
Dec 02 2020 16.93 0.18 1.07% 16.70 17.01 16.63 92,426
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


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.