DSP Group (DSPG)

6.12 +0.17  +2.86%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

DSP Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 5.93 6.17 5.88 6.12 65936
May 24, 2012 5.90 6.01 5.82 5.95 98686
May 23, 2012 5.83 5.94 5.77 5.91 142341
May 22, 2012 5.99 6.18 5.80 5.87 121441
May 21, 2012 5.89 6.14 5.89 6.04 86146
May 18, 2012 5.79 5.96 5.79 5.91 106458
May 17, 2012 5.80 5.84 5.79 5.80 99706
May 16, 2012 5.98 6.008 5.79 5.80 84348
May 15, 2012 6.05 6.12 5.95 5.98 60370
May 14, 2012 6.02 6.10 6.01 6.05 144641
May 11, 2012 6.13 6.24 6.06 6.08 38544
May 10, 2012 6.17 6.29 6.08 6.16 57502
May 9, 2012 6.18 6.200 6.08 6.13 105411
May 8, 2012 6.20 6.30 6.19 6.26 50737
May 7, 2012 6.30 6.36 6.20 6.24 72338
May 4, 2012 6.39 6.39 6.12 6.31 105866
May 3, 2012 6.41 6.45 6.36 6.43 69645
May 2, 2012 6.45 6.48 6.40 6.44 87849
May 1, 2012 6.53 6.63 6.46 6.49 59324
April 30, 2012 6.50 6.56 6.35 6.54 162242
April 27, 2012 6.51 6.78 6.49 6.75 71114
April 25, 2012 6.39 6.57 6.33 6.54 97822
April 24, 2012 6.24 6.33 6.20 6.31 71340
April 23, 2012 6.41 6.41 6.22 6.24 96442
April 20, 2012 6.51 6.51 6.32 6.47 89513
April 19, 2012 6.56 6.56 6.34 6.40 67063
April 18, 2012 6.71 6.72 6.50 6.53 56271
April 17, 2012 6.61 6.80 6.60 6.75 90362
April 16, 2012 6.46 6.60 6.39 6.55 51171
April 13, 2012 6.57 6.65 6.41 6.44 63224
April 12, 2012 6.44 6.755 6.31 6.60 105398
April 11, 2012 6.45 6.49 6.38 6.39 116746
April 10, 2012 6.58 6.58 6.38 6.39 131288
April 9, 2012 6.43 6.57 6.42 6.53 104928
April 5, 2012 6.46 6.59 6.445 6.53 66489
April 4, 2012 6.60 6.62 6.44 6.47 81186
April 3, 2012 6.74 6.951 6.640 6.68 103118
April 2, 2012 6.63 6.90 6.62 6.75 171505
March 30, 2012 6.69 6.79 6.58 6.66 77454
March 29, 2012 6.43 6.69 6.40 6.64 75856
March 28, 2012 6.47 6.54 6.43 6.49 81089
March 27, 2012 6.44 6.56 6.44 6.47 107191
March 26, 2012 6.55 6.67 6.44 6.44 143151
March 23, 2012 6.47 6.51 6.37 6.50 111448
March 22, 2012 6.44 6.59 6.40 6.49 190755
March 21, 2012 6.45 6.45 6.45 6.45 0.00
March 20, 2012 6.39 6.52 6.39 6.45 90732
March 19, 2012 6.40 6.50 6.34 6.45 159982
March 16, 2012 6.52 6.52 6.36 6.39 210536
March 15, 2012 6.31 6.49 6.29 6.48 81756
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DSPG News

Listen to $DSPG Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3ZoP
about 29 days ago by earningscast
[$$] 13D Filings
Apr 14, 5:11AM
$DSPG filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3LPJ
about 45 days ago by MarketBrief
AOL Shares Soar on Patent Deal With Microsoft
Apr 09, 12:20PM New York Times
$DSPG http://stks.co/39Mg long setup
about 60 days ago by stt2318
$DSPG http://stks.co/39Mb long setup
about 60 days ago by stt2318
$DSPG http://stks.co/2zpO long setup
about 68 days ago by stt2318
$DSPG 200 Day SMA Cross - Price crossed below 200 day SMA (6.7151). Confirmed by volume.
about 96 days ago by TradeIdeasQuant
$DSPG http://stks.co/2SO8 long setup
about 102 days ago by stt2318
$DSPG http://stks.co/2Qto long setup
about 103 days ago by stt2318
Listen to $DSPG Q4 2011 earnings call (EPS -0.19 vs est -0.2) - live at 08:30 AM, ondemand after - http://stks.co/2Bb9
about 118 days ago by earningscast
DSP Group, Inc. (DSPG) Reports Q4 Loss of $0.19
Feb 01, 7:05AM Street Insider
DSP Lifts Q4 View
Jan 09, 9:00AM Benzinga
$DSPG filed latest Quarterly Report http://stks.co/13f7
about 201 days ago by MarketBrief
$DSPG http://chart.ly/k3hnypy Like it as a potential long on a break of 7.16
about 603 days ago by themeatbaron
$DSPG completed a Inverted Black Hammer candlestick pattern on 09/24/2010. Look for an upward price movement on 09/25/2010
about 613 days ago by candlestickpick
$DSPG breaking out, good volume, now above 50ma, target 7.25
about 671 days ago by Alphalobotrade
Earnings Season Off to a Great Start http://bit.ly/bckMH2 $AA $CSX $NVLS $SHAW $FAST $C $DSPG $GCI $GE $AAR $AMR $SCHW $BAC #covestorlive
about 685 days ago by covestor
Big #Nasdaq gainers: $CERS 45% $JAZZ 45% $HNBC 38% Decliners: $NNBR 15% $DSPG 13% $ITLN 13% #MKT #WSJ $$
about 1036 days ago by peteramckay

Recent Quotes

Symbol Price Chg Chg % Market Cap
DSPG 6.12 +0.17 +2.86% 139.11M
DSI 48.60 -0.12 -0.24%
DSGX 8.12 +0.10 +1.25% 506.93M
DSCO 2.56 -0.04 -1.54% 110.87M
DRYS 2.29 +0.04 +1.78% 937.50M
DPS 41.09 +0.33 +0.81% 8.714B
DPM 42.04 -0.34 -0.80% 2.117B
DOX 29.17 -0.01 -0.03% 4.992B
DOW 31.30 -0.25 -0.79% 37.10B
EVOL 7.07 +0.13 +1.87% 78.48M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close