| DSP GROUP Add to My Watchlist | (NSDQ: DSPG) |
| DSP Group | 7.20 | +0.13 (+1.84%) | 98,053 |
| Historical Data for DSPG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.14 | 7.23 | 7.11 | 98,053 | 7.20 | +0.13 +1.84% |
| 02/08/10 | 7.01 | 7.16 | 6.93 | 87,937 | 7.07 | +0.03 +0.43% |
| 02/05/10 | 7.03 | 7.08 | 6.85 | 99,337 | 7.04 | +0.05 +0.72% |
| 02/04/10 | 7.14 | 7.22 | 6.98 | 151,406 | 6.99 | -0.19 -2.65% |
| 02/03/10 | 7.25 | 7.30 | 7.14 | 118,319 | 7.18 | -0.12 -1.64% |
| 02/02/10 | 7.34 | 7.37 | 7.20 | 123,876 | 7.30 | -0.03 -0.41% |
| 02/01/10 | 6.96 | 7.46 | 6.92 | 188,213 | 7.33 | +0.44 +6.39% |
| 01/29/10 | 7.30 | 7.30 | 6.89 | 254,750 | 6.89 | -0.40 -5.49% |
| 01/28/10 | 7.30 | 7.41 | 7.08 | 252,483 | 7.29 | +0.03 +0.41% |
| 01/27/10 | 6.85 | 7.42 | 6.84 | 361,067 | 7.26 | +0.80 +12.38% |
| 01/26/10 | 6.40 | 6.51 | 6.32 | 141,865 | 6.46 | +0.06 +0.94% |
| 01/25/10 | 6.39 | 6.50 | 6.30 | 146,086 | 6.40 | +0.31 +5.09% |
| 01/22/10 | 5.93 | 6.20 | 5.83 | 146,206 | 6.09 | +0.18 +3.05% |
| 01/21/10 | 6.28 | 6.34 | 5.83 | 126,768 | 5.91 | -0.37 -5.89% |
| 01/20/10 | 6.29 | 6.47 | 6.13 | 135,404 | 6.28 | -0.08 -1.26% |
| 01/19/10 | 6.08 | 6.36 | 6.05 | 123,854 | 6.36 | +0.31 +5.12% |
| 01/18/10 | 6.05 | 6.05 | 6.05 | 0 | 6.05 | 0.00 0.00% |
| 01/15/10 | 6.03 | 6.08 | 5.91 | 245,084 | 6.05 | +0.06 +1.09% |
| 01/14/10 | 5.58 | 6.02 | 5.54 | 127,306 | 5.99 | +0.38 +6.68% |
| 01/13/10 | 5.46 | 5.71 | 5.44 | 117,149 | 5.61 | +0.16 +2.94% |
| 01/12/10 | 5.46 | 5.56 | 5.37 | 93,799 | 5.45 | -0.06 -1.09% |
| 01/11/10 | 5.49 | 5.58 | 5.41 | 78,461 | 5.51 | +0.05 +0.92% |
| 01/08/10 | 5.44 | 5.60 | 5.42 | 148,604 | 5.46 | 0.00 0.00% |
| 01/07/10 | 5.39 | 5.48 | 5.34 | 251,743 | 5.46 | +0.07 +1.30% |
| 01/06/10 | 5.44 | 5.47 | 5.36 | 245,175 | 5.39 | -0.05 -0.92% |
| 01/05/10 | 5.52 | 5.68 | 5.44 | 141,446 | 5.44 | -0.11 -1.98% |
| 01/04/10 | 5.70 | 5.77 | 5.43 | 243,122 | 5.55 | -0.08 -1.42% |
| 01/01/10 | 5.63 | 5.63 | 5.63 | 0 | 5.63 | 0.00 0.00% |
| 12/31/09 | 5.57 | 5.70 | 5.55 | 84,091 | 5.63 | +0.04 +0.72% |
| 12/30/09 | 5.57 | 5.70 | 5.51 | 104,032 | 5.59 | -0.02 -0.36% |
| 12/29/09 | 5.68 | 5.68 | 5.55 | 45,074 | 5.61 | -0.07 -1.23% |
| 12/28/09 | 5.66 | 5.70 | 5.55 | 35,247 | 5.68 | +0.02 +0.35% |
| 12/25/09 | 5.66 | 5.70 | 5.57 | 11,562 | 5.66 | 0.00 0.00% |
| 12/24/09 | 5.66 | 5.70 | 5.57 | 11,562 | 5.66 | 0.00 0.00% |
| 12/23/09 | 5.67 | 5.74 | 5.55 | 53,158 | 5.66 | 0.00 0.00% |
| 12/22/09 | 5.68 | 5.70 | 5.57 | 50,229 | 5.66 | -0.04 -0.70% |
| 12/21/09 | 5.71 | 5.79 | 5.59 | 70,205 | 5.70 | -0.02 -0.35% |
| 12/18/09 | 5.72 | 5.81 | 5.56 | 316,775 | 5.72 | +0.07 +1.24% |
| 12/17/09 | 5.75 | 5.91 | 5.50 | 181,641 | 5.65 | -0.16 -2.75% |
| 12/16/09 | 5.51 | 5.81 | 5.45 | 64,752 | 5.81 | +0.36 +6.61% |
| 12/15/09 | 5.64 | 5.69 | 5.41 | 174,584 | 5.45 | -0.19 -3.37% |
| 12/14/09 | 5.63 | 5.87 | 5.54 | 95,075 | 5.64 | -0.10 -1.74% |
| 12/11/09 | 5.76 | 5.88 | 5.56 | 31,758 | 5.74 | +0.01 +0.17% |
| 12/10/09 | 6.01 | 6.01 | 5.62 | 78,380 | 5.73 | -0.25 -4.18% |
| 12/09/09 | 6.25 | 6.25 | 5.90 | 71,751 | 5.98 | -0.28 -4.47% |
| 12/08/09 | 6.36 | 6.43 | 6.26 | 27,732 | 6.26 | -0.12 -1.88% |
| 12/07/09 | 6.06 | 6.44 | 6.00 | 89,481 | 6.38 | +0.34 +5.63% |
| 12/04/09 | 6.19 | 6.22 | 5.93 | 71,470 | 6.04 | -0.01 -0.17% |
| 12/03/09 | 6.42 | 6.47 | 6.02 | 57,597 | 6.05 | -0.37 -5.76% |
| 12/02/09 | 6.38 | 6.53 | 6.28 | 85,838 | 6.42 | +0.03 +0.47% |
| \/ Download Data To Spreadsheet | ||||||
