Dark

DSPG
DSP Group Inc
stock NASDAQ

Inactive

Dec 2, 2021

21.98USD-0.045%(-0.01)408,272

Pre-market

0.00USD-100.000%(-21.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-02	21.9800	22.0000	21.9800	21.9800	-0.045%	408,272	0.000%
2021-12-01	22.0000	22.0000	21.9800	21.9900	0.000%	1,940,538	-0.045%
2021-11-30	21.9850	21.9900	21.9800	21.9900	+0.091%	320,550	-0.045%
2021-11-29	21.9900	22.0000	21.9700	21.9700	0.000%	210,947	+0.046%
2021-11-26	21.9800	21.9900	21.9700	21.9700	0.000%	103,768	+0.046%
2021-11-24	21.9700	21.9900	21.9700	21.9700	0.000%	148,250	+0.046%
2021-11-23	21.9700	21.9900	21.9600	21.9700	+0.046%	142,916	+0.046%
2021-11-22	21.9600	21.9800	21.9500	21.9600	+0.046%	112,392	+0.091%
2021-11-19	21.9600	21.9750	21.9500	21.9500	-0.046%	102,414	+0.137%
2021-11-18	21.9600	21.9800	21.9500	21.9600	+0.046%	79,401	+0.091%
2021-11-17	21.9300	21.9800	21.9300	21.9500	-0.136%	122,283	+0.137%
2021-11-16	21.9700	21.9900	21.9500	21.9800	+0.137%	102,541	0.000%
2021-11-15	21.9400	21.9700	21.9100	21.9500	0.000%	131,583	+0.137%
2021-11-12	21.9500	21.9700	21.9500	21.9500	0.000%	61,983	+0.137%
2021-11-11	21.9600	21.9700	21.9500	21.9500	0.000%	57,952	+0.137%
2021-11-10	21.9300	21.9900	21.9300	21.9500	+0.046%	144,735	+0.137%
2021-11-09	21.9500	21.9500	21.9200	21.9400	+0.046%	220,722	+0.182%
2021-11-08	21.9400	21.9600	21.9300	21.9300	0.000%	168,195	+0.228%
2021-11-05	21.9400	21.9500	21.9200	21.9300	0.000%	118,174	+0.228%
2021-11-04	21.9500	21.9500	21.9200	21.9300	+0.046%	107,250	+0.228%
2021-11-03	21.9500	21.9500	21.9173	21.9200	0.000%	379,157	+0.274%
2021-11-02	21.9500	21.9700	21.9200	21.9200	0.000%	163,241	+0.274%
2021-11-01	21.9300	21.9600	21.9000	21.9200	-0.228%	260,089	+0.274%
2021-10-29	21.9200	21.9700	21.9200	21.9700	+0.228%	215,828	+0.046%
2021-10-28	21.9500	21.9500	21.9100	21.9200	0.000%	168,811	+0.274%
2021-10-27	21.9200	21.9400	21.9100	21.9200	-0.046%	129,300	+0.274%
2021-10-26	21.9000	21.9600	21.9000	21.9300	+0.274%	143,309	+0.228%
2021-10-25	21.8700	21.9000	21.8600	21.8700	+0.092%	208,185	+0.503%
2021-10-22	21.8700	21.8900	21.8500	21.8500	-0.137%	224,953	+0.595%
2021-10-21	21.8600	21.8900	21.8600	21.8800	0.000%	66,283	+0.457%
2021-10-20	21.8700	21.9000	21.8700	21.8800	-0.046%	244,888	+0.457%
2021-10-19	21.8600	21.9000	21.8600	21.8900	+0.137%	92,873	+0.411%
2021-10-18	21.8600	21.9438	21.8600	21.8600	0.000%	49,892	+0.549%
2021-10-15	21.8900	21.8900	21.8600	21.8600	-0.046%	90,634	+0.549%
2021-10-14	21.9000	21.9000	21.8500	21.8700	0.000%	118,011	+0.503%
2021-10-13	21.8800	21.9200	21.8500	21.8700	-0.137%	65,805	+0.503%
2021-10-12	21.8600	21.9000	21.8200	21.9000	+0.413%	101,959	+0.365%
2021-10-11	21.8200	21.8700	21.8100	21.8100	-0.046%	80,037	+0.779%
2021-10-08	21.8800	21.8800	21.8100	21.8200	-0.137%	119,253	+0.733%
2021-10-07	21.9000	21.9000	21.8300	21.8500	+0.046%	90,032	+0.595%
2021-10-06	21.8200	21.9500	21.8200	21.8400	-0.274%	151,783	+0.641%
2021-10-05	21.7900	21.9450	21.7900	21.9000	+0.551%	121,226	+0.365%
2021-10-04	21.8100	21.8100	21.7700	21.7800	-0.366%	196,015	+0.918%
2021-10-01	21.8900	21.9500	21.8300	21.8600	-0.228%	316,493	+0.549%
2021-09-30	21.8100	22.0000	21.8000	21.9100	+0.551%	437,856	+0.319%
2021-09-29	21.7900	21.8200	21.7700	21.7900	+0.046%	2,694,463	+0.872%
2021-09-28	21.7800	21.8000	21.7700	21.7800	0.000%	529,334	+0.918%
2021-09-27	21.7800	21.8400	21.7700	21.7800	0.000%	214,499	+0.918%
2021-09-24	21.7800	21.8200	21.7700	21.7800	-0.183%	183,714	+0.918%
2021-09-23	21.7900	21.8200	21.7700	21.8200	+0.184%	203,013	+0.733%
2021-09-22	21.7800	21.8150	21.7700	21.7800	+0.092%	544,969	+0.918%
2021-09-21	21.8200	21.8300	21.7500	21.7600	-0.092%	656,946	+1.011%
2021-09-20	21.7500	21.8900	21.7100	21.7800	+0.184%	757,140	+0.918%
2021-09-17	21.8300	21.8700	21.7400	21.7400	-0.458%	716,285	+1.104%
2021-09-16	21.8100	21.9000	21.7700	21.8400	+0.183%	532,026	+0.641%
2021-09-15	21.8100	21.8500	21.7900	21.8000	-0.092%	397,362	+0.826%
2021-09-14	21.8300	21.8700	21.7800	21.8200	+0.046%	388,163	+0.733%
2021-09-13	21.8500	21.8900	21.7250	21.8100	+0.046%	624,086	+0.779%
2021-09-10	21.8400	21.9000	21.7800	21.8000	0.000%	354,063	+0.826%
2021-09-09	21.8200	21.8500	21.7800	21.8000	-0.092%	600,404	+0.826%
2021-09-08	21.8600	21.8700	21.7210	21.8200	-0.183%	1,212,184	+0.733%
2021-09-07	21.8800	21.9300	21.8400	21.8600	-0.091%	615,095	+0.549%
2021-09-03	21.8700	21.8800	21.8400	21.8800	+0.137%	905,687	+0.457%
2021-09-02	21.8300	21.8850	21.7900	21.8500	-0.046%	1,958,999	+0.595%
2021-09-01	21.9000	21.9300	21.8450	21.8600	-0.183%	1,188,831	+0.549%
2021-08-31	21.9500	21.9900	21.8600	21.9000	-0.409%	1,895,867	+0.365%
2021-08-30	21.8600	22.0000	21.8500	21.9900	+17.846%	5,278,359	-0.045%
2021-08-27	17.4900	18.7500	17.3200	18.6600	+7.365%	296,482	+17.792%
2021-08-26	17.7000	17.8899	17.0600	17.3800	-2.195%	246,085	+26.467%
2021-08-25	17.6300	18.0647	17.2700	17.7700	+0.226%	116,937	+23.692%
2021-08-24	17.4600	18.0599	17.2000	17.7300	+1.026%	458,280	+23.971%
2021-08-23	16.2500	17.6500	16.1600	17.5500	+8.736%	437,155	+25.242%
2021-08-20	15.8200	16.3100	15.7301	16.1400	+1.765%	966,245	+36.183%
2021-08-19	15.2800	16.0400	15.2500	15.8600	+3.121%	197,053	+38.588%
2021-08-18	15.2300	15.7100	14.9900	15.3800	+1.854%	162,159	+42.913%
2021-08-17	15.9000	15.9000	14.9500	15.1000	-5.031%	123,471	+45.563%
2021-08-16	15.9100	15.9500	15.5700	15.9000	-0.625%	127,983	+38.239%
2021-08-13	15.6100	16.0000	15.5100	16.0000	+2.630%	100,880	+37.375%
2021-08-12	15.7300	15.9600	15.5150	15.5900	-1.640%	94,982	+40.988%
2021-08-11	16.0000	16.2000	15.7550	15.8500	-0.751%	115,289	+38.675%
2021-08-10	16.0000	16.1200	15.6100	15.9700	-0.374%	145,178	+37.633%
2021-08-09	16.1500	16.2400	15.7400	16.0300	+0.250%	77,399	+37.118%
2021-08-06	16.3100	16.3800	15.7600	15.9900	-1.962%	163,149	+37.461%
2021-08-05	16.7200	16.8900	16.2000	16.3100	-2.042%	193,077	+34.764%
2021-08-04	16.8600	16.9500	16.4400	16.6500	-1.304%	357,829	+32.012%
2021-08-03	16.2300	16.8700	16.1500	16.8700	+6.167%	197,304	+30.290%
2021-08-02	16.4900	16.5700	15.7600	15.8900	-0.997%	283,390	+38.326%
2021-07-30	15.8400	16.2650	15.8200	16.0500	+0.690%	168,049	+36.947%
2021-07-29	15.6000	15.9700	15.4700	15.9400	+2.706%	146,352	+37.892%
2021-07-28	15.0700	15.6700	14.9100	15.5200	+3.674%	204,249	+41.624%
2021-07-27	15.1800	15.1800	14.6300	14.9700	-0.598%	154,168	+46.827%
2021-07-26	14.7000	15.4700	14.5800	15.0600	+3.363%	277,427	+45.950%
2021-07-23	14.4900	14.6500	14.2800	14.5700	+0.483%	125,955	+50.858%
2021-07-22	14.4400	14.5600	14.2200	14.5000	-0.344%	146,827	+51.586%
2021-07-21	14.3700	14.6300	14.3000	14.5500	+2.034%	140,324	+51.065%
2021-07-20	14.2200	14.3900	14.0000	14.2600	+1.278%	121,877	+54.137%
2021-07-19	14.1200	14.2200	13.9400	14.0800	-1.813%	119,300	+56.108%
2021-07-16	14.5800	14.5800	14.0800	14.3400	-0.898%	130,241	+53.278%
2021-07-15	14.6500	14.7400	14.3300	14.4700	-1.965%	79,372	+51.900%
2021-07-14	15.0600	15.0600	14.6500	14.7600	-1.534%	98,071	+48.916%
2021-07-13	14.9900	15.1900	14.7600	14.9900	-0.663%	72,529	+46.631%
2021-07-12	15.0500	15.2000	14.9500	15.0900	+0.199%	56,522	+45.659%
2021-07-09	14.8000	15.1000	14.7200	15.0600	+2.067%	115,493	+45.950%
2021-07-08	14.7900	14.7900	14.5800	14.7550	-2.123%	85,335	+48.966%
2021-07-07	15.0700	15.0800	14.5800	15.0750	+0.836%	164,314	+45.804%
2021-07-06	15.1200	15.2600	14.5850	14.9500	-0.993%	219,288	+47.023%
2021-07-02	14.6100	15.2000	14.5900	15.1000	+4.354%	184,255	+45.563%
2021-07-01	14.8300	14.8300	14.2400	14.4700	-2.230%	123,412	+51.900%
2021-06-30	14.8400	14.9300	14.5500	14.8000	-0.738%	138,648	+48.514%
2021-06-29	15.0400	15.0800	14.8500	14.9100	-1.062%	77,798	+47.418%
2021-06-28	15.1000	15.2750	15.0100	15.0700	-0.133%	111,473	+45.853%
2021-06-25	14.9700	15.3700	14.9700	15.0900	+0.869%	1,016,221	+45.659%
2021-06-24	14.6000	15.0900	14.5900	14.9600	+3.244%	122,780	+46.925%
2021-06-23	14.8200	14.8200	14.4400	14.4900	-1.429%	122,975	+51.691%
2021-06-22	14.9100	15.0500	14.6500	14.7000	-1.541%	185,794	+49.524%
2021-06-21	15.1000	15.3000	14.2431	14.9300	-0.731%	208,581	+47.220%
2021-06-18	15.5400	15.7000	15.0200	15.0400	-4.326%	255,491	+46.144%
2021-06-17	15.9200	16.1400	15.6800	15.7200	-1.689%	139,120	+39.822%
2021-06-16	16.1800	16.1800	15.9500	15.9900	-1.235%	143,437	+37.461%
2021-06-15	16.2600	16.2800	16.0900	16.1900	-0.185%	65,145	+35.763%
2021-06-14	16.1600	16.3600	16.1400	16.2200	+0.062%	101,979	+35.512%
2021-06-11	16.3500	16.4100	16.1400	16.2100	-0.430%	64,455	+35.595%
2021-06-10	16.1000	16.4500	16.1000	16.2800	+1.370%	69,570	+35.012%
2021-06-09	16.2300	16.2650	16.0500	16.0600	-0.619%	59,664	+36.862%
2021-06-08	16.3000	16.4600	16.0900	16.1600	-0.615%	292,190	+36.015%
2021-06-07	16.0000	16.2900	15.7800	16.2600	+1.689%	108,560	+35.178%
2021-06-04	15.7400	16.0300	15.7300	15.9900	+1.847%	74,458	+37.461%
2021-06-03	15.6500	15.8300	15.4700	15.7000	-0.254%	102,724	+40.000%
2021-06-02	15.7800	15.8250	15.6000	15.7400	-0.063%	105,923	+39.644%
2021-06-01	15.8000	15.8600	15.4500	15.7500	+0.191%	104,742	+39.556%
2021-05-28	15.6900	15.8300	15.4200	15.7200	+0.512%	72,075	+39.822%
2021-05-27	15.6100	15.8500	15.6100	15.6400	+0.321%	128,167	+40.537%
2021-05-26	15.3700	15.6100	15.2100	15.5900	+1.762%	68,251	+40.988%
2021-05-25	15.6300	15.6300	15.3000	15.3200	-1.479%	98,781	+43.473%
2021-05-24	15.7700	15.8600	15.4900	15.5500	-0.955%	89,861	+41.350%
2021-05-21	15.7600	15.9000	15.6300	15.7000	+0.384%	154,095	+40.000%
2021-05-20	14.9900	15.6600	14.8786	15.6400	+3.439%	107,021	+40.537%
2021-05-19	14.7000	15.3500	14.7000	15.1200	+1.137%	100,685	+45.370%
2021-05-18	14.9000	15.1900	14.7150	14.9500	+0.606%	252,005	+47.023%
2021-05-17	14.8400	14.8800	14.6600	14.8600	-0.535%	96,093	+47.914%
2021-05-14	15.1000	15.1200	14.7400	14.9400	-0.134%	129,067	+47.122%
2021-05-13	13.8500	15.0600	13.8500	14.9600	+8.958%	485,605	+46.925%
2021-05-12	13.7500	13.8700	13.6000	13.7300	-1.152%	121,814	+60.087%
2021-05-11	13.5100	13.9850	13.5100	13.8900	+0.652%	131,929	+58.243%
2021-05-10	14.3700	14.3700	13.5800	13.8000	-4.564%	749,504	+59.275%
2021-05-07	14.3200	14.4600	14.2600	14.4600	+1.331%	337,079	+52.006%
2021-05-06	14.4900	14.8400	14.0700	14.2700	-2.193%	106,776	+54.029%
2021-05-05	14.5500	14.8933	14.2550	14.5900	+0.621%	143,519	+50.651%
2021-05-04	14.8400	15.2400	14.4900	14.5000	0.000%	174,055	+51.586%
2021-05-03	14.2000	15.0500	14.2000	14.5000	+4.392%	266,426	+51.586%
2021-04-30	14.1500	14.2900	13.8500	13.8900	-3.003%	236,161	+58.243%
2021-04-29	14.1800	14.3500	13.9100	14.3200	+1.922%	59,596	+53.492%
2021-04-28	14.2100	14.2100	13.8900	14.0500	-1.126%	49,873	+56.441%
2021-04-27	14.3600	14.4500	14.1500	14.2100	-0.837%	355,994	+54.680%
2021-04-26	14.2000	14.4200	14.1600	14.3300	+1.415%	92,031	+53.385%
2021-04-23	13.8500	14.2000	13.8500	14.1300	+2.391%	72,201	+55.556%
2021-04-22	13.9500	14.0500	13.7300	13.8000	-0.791%	69,932	+59.275%
2021-04-21	13.6000	13.9300	13.4200	13.9100	+2.129%	47,687	+58.016%
2021-04-20	14.0200	14.0200	13.4450	13.6200	-2.784%	91,559	+61.380%
2021-04-19	14.2000	14.2000	13.9300	14.0100	-1.684%	210,794	+56.888%
2021-04-16	14.2600	14.4300	14.0401	14.2500	+0.211%	79,461	+54.246%
2021-04-15	14.6500	14.6500	14.1600	14.2200	-1.796%	104,835	+54.571%
2021-04-14	14.5400	14.5800	14.4200	14.4800	+0.416%	258,057	+51.796%
2021-04-13	14.5300	14.6600	14.4000	14.4200	-0.620%	160,835	+52.427%
2021-04-12	14.4300	14.5700	14.2900	14.5100	+0.346%	143,568	+51.482%
2021-04-09	14.7400	14.7400	14.3600	14.4600	-2.363%	118,141	+52.006%
2021-04-08	14.6600	14.8100	14.4200	14.8100	+1.300%	118,140	+48.413%
2021-04-07	14.7100	14.9000	14.5300	14.6200	-0.747%	107,227	+50.342%
2021-04-06	14.9000	15.0035	14.6200	14.7300	-1.537%	121,289	+49.219%
2021-04-05	14.8900	15.1600	14.7700	14.9600	+0.877%	103,896	+46.925%
2021-04-01	14.4000	14.8800	14.3000	14.8300	+4.070%	90,293	+48.213%
2021-03-31	14.1500	14.4000	14.0700	14.2500	+0.992%	247,521	+54.246%
2021-03-30	13.9400	14.1800	13.7300	14.1100	+0.427%	261,896	+55.776%
2021-03-29	14.2400	14.4700	14.0200	14.0500	-2.091%	113,291	+56.441%
2021-03-26	14.1500	14.5100	13.9101	14.3500	+2.500%	165,625	+53.171%
2021-03-25	14.1700	14.2800	13.6300	14.0000	-1.478%	127,349	+57.000%
2021-03-24	14.4500	14.6400	14.1800	14.2100	-0.070%	419,114	+54.680%
2021-03-23	14.7200	14.8800	14.2000	14.2200	-3.495%	233,975	+54.571%
2021-03-22	15.0200	15.2100	14.7200	14.7350	-1.570%	180,329	+49.169%
2021-03-19	15.0100	15.2100	14.6500	14.9700	+0.876%	401,222	+46.827%
2021-03-18	15.4000	15.6000	14.8400	14.8400	-2.816%	188,158	+48.113%
2021-03-17	15.0600	15.6000	14.7200	15.2700	+0.593%	314,242	+43.942%
2021-03-16	15.7200	15.8000	15.1800	15.1800	-3.312%	80,264	+44.796%
2021-03-15	16.2900	16.2900	15.5900	15.7000	-2.484%	127,851	+40.000%
2021-03-12	16.0100	16.3100	15.8000	16.1000	+0.124%	74,803	+36.522%
2021-03-11	15.8600	16.3050	15.5600	16.0800	+2.813%	92,598	+36.692%
2021-03-10	15.6700	15.8500	15.5000	15.6400	+0.644%	371,068	+40.537%
2021-03-09	15.2600	15.7100	15.2089	15.5400	+4.155%	89,997	+41.441%
2021-03-08	15.2100	15.3800	14.7600	14.9200	-2.292%	109,612	+47.319%
2021-03-05	14.9900	15.2700	14.7000	15.2700	+3.525%	141,307	+43.942%
2021-03-04	15.4000	15.4000	14.6200	14.7500	-4.407%	117,783	+49.017%
2021-03-03	15.5100	16.1750	15.4200	15.4300	-0.452%	150,561	+42.450%
2021-03-02	15.9500	15.9500	15.4700	15.5000	-2.331%	79,867	+41.806%
2021-03-01	15.7300	15.9600	15.6400	15.8700	+1.927%	100,401	+38.500%
2021-02-26	15.4600	15.9400	15.3100	15.5700	+1.698%	171,857	+41.169%
2021-02-25	15.8800	16.1900	15.1100	15.3100	-5.143%	140,116	+43.566%
2021-02-24	15.8000	16.2394	15.4200	16.1400	+0.812%	247,236	+36.183%
2021-02-23	16.0700	16.1200	15.5050	16.0100	-2.199%	162,200	+37.289%
2021-02-22	16.2000	16.5500	15.9300	16.3700	+0.122%	108,914	+34.270%
2021-02-19	16.7500	16.7500	16.3200	16.3500	-0.305%	171,520	+34.434%
2021-02-18	16.3600	16.6900	16.2000	16.4000	-0.606%	235,956	+34.024%
2021-02-17	16.9900	16.9900	16.3200	16.5000	-2.998%	114,933	+33.212%
2021-02-16	17.6100	17.6100	16.9600	17.0100	-2.466%	135,078	+29.218%
2021-02-12	17.2400	17.6000	17.1406	17.4400	+0.984%	123,408	+26.032%
2021-02-11	17.1400	17.3000	17.0300	17.2700	+1.172%	98,439	+27.273%
2021-02-10	17.4500	17.4500	16.8900	17.0700	-0.466%	101,107	+28.764%
2021-02-09	16.9000	17.4800	16.9000	17.1500	+0.882%	101,554	+28.163%
2021-02-08	16.8100	17.0000	16.4201	17.0000	+3.093%	194,115	+29.294%
2021-02-05	17.7800	17.7800	16.3700	16.4900	-4.792%	137,716	+33.293%
2021-02-04	16.8000	18.0200	16.8000	17.3200	+3.837%	266,945	+26.905%
2021-02-03	16.9700	16.9700	16.4700	16.6800	-1.709%	183,114	+31.775%
2021-02-02	16.4100	17.3100	16.2200	16.9700	+4.367%	142,402	+29.523%
2021-02-01	16.1800	16.3600	15.9300	16.2600	+0.806%	112,579	+35.178%
2021-01-29	16.1000	16.6200	16.1000	16.1300	+0.750%	251,255	+36.268%
2021-01-28	16.3400	16.4500	15.8800	16.0100	-0.744%	220,118	+37.289%
2021-01-27	16.4000	16.7000	16.0300	16.1300	-3.471%	178,282	+36.268%
2021-01-26	17.1100	17.2500	16.5100	16.7100	-2.509%	137,057	+31.538%
2021-01-25	16.6400	17.4000	16.5600	17.1400	+2.943%	150,852	+28.238%
2021-01-22	16.5900	16.8600	16.3800	16.6500	-0.952%	65,235	+32.012%
2021-01-21	17.2000	17.3900	16.8100	16.8100	-1.350%	115,466	+30.756%
2021-01-20	17.3400	17.7500	16.8400	17.0400	-1.673%	182,044	+28.991%
2021-01-19	16.1300	17.4400	15.5400	17.3300	+8.857%	480,741	+26.832%
2021-01-15	16.3600	16.3900	15.8300	15.9200	-3.398%	127,786	+38.065%
2021-01-14	16.6200	16.7900	16.3200	16.4800	0.000%	201,413	+33.374%
2021-01-13	16.6000	16.8900	16.3500	16.4800	-0.723%	294,906	+33.374%
2021-01-12	16.5700	16.8600	16.1500	16.6000	+0.851%	330,879	+32.410%
2021-01-11	16.4400	16.7600	16.2900	16.4600	-0.843%	144,729	+33.536%
2021-01-08	17.0600	17.0600	16.5200	16.6000	-2.180%	74,162	+32.410%
2021-01-07	16.6500	17.0000	16.6500	16.9700	+1.739%	62,541	+29.523%
2021-01-06	16.2800	16.7000	16.0400	16.6800	+1.583%	216,271	+31.775%
2021-01-05	16.3800	16.6000	16.0100	16.4200	+1.108%	164,518	+33.861%
2021-01-04	16.6300	17.0000	16.1500	16.2400	-2.110%	174,963	+35.345%
2020-12-31	16.3400	16.7100	16.2400	16.5900	+1.967%	70,106	+32.489%
2020-12-30	16.3800	16.3800	16.1700	16.2700	+0.308%	91,335	+35.095%
2020-12-29	16.3300	16.4700	16.1100	16.2200	-1.757%	127,291	+35.512%
2020-12-28	16.0200	16.6600	16.0200	16.5100	+3.511%	175,554	+33.131%
2020-12-24	16.1300	16.1400	15.8900	15.9500	-0.313%	25,308	+37.806%
2020-12-23	16.1400	16.5000	15.8700	16.0000	-0.312%	63,107	+37.375%
2020-12-22	16.0000	16.1600	15.7400	16.0500	+0.125%	66,418	+36.947%
2020-12-21	16.0400	16.2400	15.7500	16.0300	-0.682%	91,921	+37.118%
2020-12-18	16.8100	16.8100	16.0100	16.1400	-3.411%	322,445	+36.183%
2020-12-17	16.6200	16.8800	16.5000	16.7100	+1.457%	157,395	+31.538%
2020-12-16	16.7700	16.7700	16.3400	16.4700	-1.200%	57,441	+33.455%
2020-12-15	16.5000	16.7100	16.4000	16.6700	+2.082%	68,702	+31.854%
2020-12-14	16.1700	16.5100	16.1700	16.3300	+1.052%	98,566	+34.599%
2020-12-11	16.4200	16.4200	16.0100	16.1600	-2.001%	133,673	+36.015%
2020-12-10	17.1400	17.2600	16.4200	16.4900	-4.128%	174,589	+33.293%
2020-12-09	17.2800	17.3600	17.0000	17.2000	-0.635%	205,781	+27.791%
2020-12-08	17.2500	17.4700	17.1800	17.3100	+0.640%	81,890	+26.979%
2020-12-07	17.3000	17.4000	17.0300	17.2000	-0.578%	101,628	+27.791%
2020-12-04	17.0000	17.3600	17.0000	17.3000	+2.125%	112,834	+27.052%
2020-12-03	17.0000	17.1899	16.8600	16.9400	+0.059%	102,861	+29.752%
2020-12-02	16.7000	17.0100	16.6300	16.9300	+1.075%	92,426	+29.829%
2020-12-01	16.9400	16.9700	16.5050	16.7500	-0.475%	116,644	+31.224%
2020-11-30	16.6300	16.9100	16.4400	16.8300	+0.358%	97,776	+30.600%
2020-11-27	16.6500	16.7700	16.5200	16.7700	+0.781%	46,435	+31.067%
2020-11-25	16.3700	16.7600	16.1200	16.6400	+1.402%	139,914	+32.091%
2020-11-24	16.1100	16.4600	16.0500	16.4100	+2.052%	260,449	+33.943%
2020-11-23	16.0500	16.2400	15.9000	16.0800	+0.187%	118,854	+36.692%
2020-11-20	15.8100	16.3000	15.8100	16.0500	+1.518%	196,240	+36.947%
2020-11-19	15.8900	15.9450	15.6550	15.8100	-0.691%	100,522	+39.026%
2020-11-18	15.8500	16.1000	15.4100	15.9200	+0.378%	84,460	+38.065%
2020-11-17	15.9600	16.0300	15.7350	15.8600	-1.368%	67,754	+38.588%
2020-11-16	16.0000	16.2000	15.8800	16.0800	+1.515%	94,022	+36.692%
2020-11-13	16.0100	16.0100	15.7100	15.8400	+0.763%	71,142	+38.763%
2020-11-12	15.4600	15.7500	15.3100	15.7200	+1.158%	110,602	+39.822%
2020-11-11	15.1800	15.5500	15.1100	15.5400	+2.982%	146,412	+41.441%
2020-11-10	15.1200	15.3600	14.9193	15.0900	+0.600%	466,293	+45.659%
2020-11-09	15.4600	15.9500	14.7800	15.0000	0.000%	439,304	+46.533%
2020-11-06	14.9600	15.2600	14.8000	15.0000	+0.334%	129,094	+46.533%
2020-11-05	14.6000	15.3700	14.5100	14.9500	+3.460%	125,522	+47.023%
2020-11-04	14.4200	14.4600	13.9750	14.4500	+0.908%	109,815	+52.111%
2020-11-03	13.7300	14.4900	13.7300	14.3200	+6.468%	121,241	+53.492%
2020-11-02	13.1900	14.1500	13.1900	13.4500	+2.126%	157,709	+63.420%
2020-10-30	13.6100	13.7150	13.0600	13.1700	-3.516%	89,538	+66.894%
2020-10-29	13.3100	13.7400	13.3100	13.6500	+2.171%	65,697	+61.026%
2020-10-28	13.6700	13.9400	13.2900	13.3600	-2.907%	78,534	+64.521%
2020-10-27	14.0300	14.4100	13.7200	13.7600	-1.924%	135,401	+59.738%
2020-10-26	14.2500	14.3500	13.9500	14.0300	-2.502%	62,369	+56.664%
2020-10-23	14.2700	14.4500	14.0900	14.3900	+0.700%	90,688	+52.745%
2020-10-22	14.3200	14.4500	14.0410	14.2900	-0.279%	206,158	+53.814%
2020-10-21	14.4200	14.6300	14.2600	14.3300	-1.036%	221,404	+53.385%
2020-10-20	14.5800	14.6300	14.3200	14.4800	-0.413%	40,172	+51.796%
2020-10-19	14.5900	14.7400	14.4900	14.5400	+0.484%	298,031	+51.169%
2020-10-16	14.7100	14.8100	14.4400	14.4700	-1.965%	89,950	+51.900%
2020-10-15	14.4700	14.9100	14.4700	14.7600	+0.545%	130,014	+48.916%
2020-10-14	14.7600	14.8200	14.5800	14.6800	-0.744%	96,724	+49.728%
2020-10-13	14.5900	14.8300	14.4800	14.7900	+1.232%	95,404	+48.614%
2020-10-12	14.4500	14.8000	14.2100	14.6100	+1.529%	125,256	+50.445%
2020-10-09	13.9900	14.4400	13.5700	14.3900	+3.451%	104,777	+52.745%
2020-10-08	13.6700	13.9750	13.5500	13.9100	+2.733%	75,889	+58.016%
2020-10-07	13.5500	13.8700	13.4100	13.5400	+0.371%	93,437	+62.334%
2020-10-06	13.6200	13.9300	13.2100	13.4900	-1.027%	82,153	+62.936%
2020-10-05	13.1800	13.6700	13.1800	13.6300	+4.125%	81,145	+61.262%
2020-10-02	13.4200	13.4600	13.0700	13.0900	-3.962%	87,805	+67.914%
2020-10-01	13.2600	13.7400	12.7291	13.6300	+3.414%	131,835	+61.262%
2020-09-30	13.2600	13.3700	12.9700	13.1800	-0.753%	162,294	+66.768%
2020-09-29	12.9500	13.3700	12.8800	13.2800	+2.548%	146,813	+65.512%
2020-09-28	12.8400	13.0900	12.8200	12.9500	+1.569%	152,869	+69.730%
2020-09-25	12.6400	12.7700	12.4200	12.7500	+0.791%	96,044	+72.392%
2020-09-24	12.6500	12.8000	12.5300	12.6500	0.000%	65,161	+73.755%
2020-09-23	12.9300	13.0600	12.6200	12.6500	-2.317%	91,143	+73.755%
2020-09-22	13.1200	13.1200	12.7400	12.9500	-0.994%	68,128	+69.730%
2020-09-21	13.4900	13.5300	12.9500	13.0800	-3.824%	91,293	+68.043%
2020-09-18	13.5100	13.6700	13.0850	13.6000	+1.644%	553,985	+61.618%
2020-09-17	13.4400	13.6400	13.2900	13.3800	-2.264%	148,601	+64.275%
2020-09-16	13.5700	13.8750	13.5700	13.6900	+1.633%	101,006	+60.555%
2020-09-15	13.3900	13.7900	13.3000	13.4700	+1.737%	279,486	+63.177%
2020-09-14	13.4300	13.5100	13.1600	13.2400	0.000%	167,397	+66.012%
2020-09-11	13.6200	13.7600	13.2200	13.2400	-1.853%	139,265	+66.012%
2020-09-10	14.0200	14.0400	13.4900	13.4900	-2.458%	164,416	+62.936%
2020-09-09	13.9500	14.0800	13.7300	13.8300	-0.288%	153,409	+58.930%
2020-09-08	14.0400	14.0700	13.5500	13.8700	-3.007%	338,388	+58.472%
2020-09-04	14.0000	14.4400	13.9000	14.3000	-0.763%	197,997	+53.706%
2020-09-03	14.5900	14.5900	14.2300	14.4100	-2.039%	139,669	+52.533%
2020-09-02	14.7500	14.9400	14.5100	14.7100	+0.753%	186,659	+49.422%
2020-09-01	14.5600	14.6300	14.2800	14.6000	+1.813%	104,840	+50.548%
2020-08-31	14.3400	14.4200	14.0500	14.3400	-0.830%	219,329	+53.278%
2020-08-28	14.1400	14.5100	14.0700	14.4600	+2.408%	84,056	+52.006%
2020-08-27	14.4600	14.4600	14.0301	14.1200	-1.944%	178,196	+55.666%
2020-08-26	14.4000	14.4700	14.2100	14.4000	-0.484%	58,027	+52.639%
2020-08-25	14.5000	14.5100	14.2800	14.4700	-0.138%	75,082	+51.900%
2020-08-24	14.5000	14.6600	14.3800	14.4900	0.000%	200,540	+51.691%
2020-08-21	14.5400	14.6400	14.2400	14.4900	-0.207%	439,595	+51.691%
2020-08-20	14.6800	14.7600	14.3400	14.5200	-2.156%	157,849	+51.377%
2020-08-19	14.9700	15.0150	14.8200	14.8400	-0.868%	132,452	+48.113%
2020-08-18	14.8500	14.9900	14.5700	14.9700	+1.080%	96,843	+46.827%
2020-08-17	14.9100	15.0700	14.7600	14.8100	-0.135%	97,107	+48.413%
2020-08-14	15.0300	15.0300	14.7700	14.8300	-1.265%	82,995	+48.213%
2020-08-13	15.3600	15.4400	14.9300	15.0200	-2.657%	83,250	+46.338%
2020-08-12	15.1800	15.4400	15.0350	15.4300	+2.389%	149,597	+42.450%
2020-08-11	15.2600	15.4750	14.9900	15.0700	-0.855%	130,979	+45.853%
2020-08-10	15.4500	15.5100	15.1700	15.2000	-0.654%	164,796	+44.605%
2020-08-07	15.5000	15.6800	15.2400	15.3000	-1.227%	125,230	+43.660%
2020-08-06	15.6200	15.6200	15.1900	15.4900	-1.086%	120,235	+41.898%
2020-08-05	15.5600	15.8700	15.2000	15.6600	+0.192%	449,509	+40.358%
2020-08-04	15.3700	15.6700	15.2100	15.6300	+1.824%	104,364	+40.627%
2020-08-03	14.8600	15.5400	14.8600	15.3500	+3.367%	150,159	+43.192%
2020-07-31	14.5400	15.1000	14.2100	14.8500	-1.915%	386,722	+48.013%
2020-07-30	15.3100	15.4100	14.9300	15.1400	-3.690%	221,359	+45.178%
2020-07-29	15.6100	15.8100	15.5300	15.7200	+1.223%	90,478	+39.822%
2020-07-28	15.6700	15.7100	15.4800	15.5300	-1.209%	90,586	+41.533%
2020-07-27	15.4700	15.9800	15.4700	15.7200	+1.158%	235,249	+39.822%
2020-07-24	15.9400	15.9400	15.5150	15.5400	-1.583%	70,777	+41.441%
2020-07-23	16.0300	16.2300	15.6900	15.7900	-1.865%	160,130	+39.202%
2020-07-22	16.2900	16.4895	15.6800	16.0900	-1.590%	176,374	+36.607%
2020-07-21	16.0900	16.3700	15.9100	16.3500	+2.701%	274,683	+34.434%
2020-07-20	15.7300	16.2200	15.7300	15.9200	+1.337%	94,721	+38.065%
2020-07-17	15.7200	15.8000	15.5850	15.7100	-0.064%	87,246	+39.911%
2020-07-16	15.6700	15.7600	15.4200	15.7200	-0.317%	137,126	+39.822%
2020-07-15	15.9100	16.1200	15.7300	15.7700	+0.382%	165,990	+39.379%
2020-07-14	15.4700	15.8000	15.4200	15.7100	+1.617%	101,257	+39.911%
2020-07-13	15.9000	16.0200	15.4100	15.4600	-1.841%	186,513	+42.173%
2020-07-10	15.7000	15.8100	15.5700	15.7500	+0.255%	64,002	+39.556%
2020-07-09	15.6800	15.9000	15.4300	15.7100	+0.641%	100,024	+39.911%
2020-07-08	15.5600	15.6700	15.4300	15.6100	+0.321%	151,999	+40.807%
2020-07-07	15.7900	15.8900	15.4450	15.5600	-2.077%	96,869	+41.260%
2020-07-06	15.8700	16.0700	15.8100	15.8900	+1.598%	105,206	+38.326%
2020-07-02	15.9300	15.9500	15.5600	15.6400	-1.013%	125,926	+40.537%
2020-07-01	15.7100	16.1400	15.4750	15.8000	-0.504%	219,763	+39.114%
2020-06-30	15.7500	16.0700	15.7300	15.8800	+1.535%	342,952	+38.413%
2020-06-29	15.5200	15.6500	15.2000	15.6400	+1.230%	164,533	+40.537%
2020-06-26	15.5200	15.6000	15.1900	15.4500	-0.579%	435,837	+42.265%
2020-06-25	15.5500	15.5600	15.1400	15.5400	-0.257%	136,059	+41.441%
2020-06-24	15.6600	15.7300	15.3200	15.5800	-1.267%	180,895	+41.078%
2020-06-23	16.0600	16.2599	15.7700	15.7800	-1.004%	157,504	+39.290%
2020-06-22	16.2100	16.2800	15.8200	15.9400	-1.483%	251,142	+37.892%
2020-06-19	16.6600	16.7500	16.1700	16.1800	-1.939%	475,057	+35.847%
2020-06-18	16.9900	17.0500	16.3500	16.5000	-2.569%	200,052	+33.212%
2020-06-17	16.9300	17.3300	16.7100	16.9350	+0.744%	127,238	+29.790%

document.getElementById("dFz0v7").onerror = function(){this.style.display='none';}; .dark-mode .Nb9lW1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nb9lW1{ color: #333333; background-color: white; border: 2px solid #333333; }DSPGDSP Group Incstock NASDAQ

DSPG
DSP Group Inc
stock NASDAQ