GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

DSP Group Stock Price (Quote) NASDAQ:DSPG

$16.21 ( -0.43% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $13.60 $16.46 Friday, 11th Jun 2021 DSPG stock ended at $16.21. This is 0.43% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.67% from a day low at $16.14 to a day high of $16.41.
90 days $13.42 $16.46
52 weeks $12.42 $18.02

Historical DSP Group prices

Date Open High Low Close Volume
2021-06-11 $16.35 $16.41 $16.14 $16.21 64 455
2021-06-10 $16.10 $16.45 $16.10 $16.28 69 570
2021-06-09 $16.23 $16.27 $16.05 $16.06 59 664
2021-06-08 $16.30 $16.46 $16.09 $16.16 292 190
2021-06-07 $16.00 $16.29 $15.78 $16.26 108 560
2021-06-04 $15.74 $16.03 $15.73 $15.99 74 458
2021-06-03 $15.65 $15.83 $15.47 $15.70 102 724
2021-06-02 $15.78 $15.83 $15.60 $15.74 105 923
2021-06-01 $15.80 $15.86 $15.45 $15.75 104 742
2021-05-28 $15.69 $15.83 $15.42 $15.72 72 075
2021-05-27 $15.61 $15.85 $15.61 $15.64 128 141
2021-05-26 $15.37 $15.61 $15.21 $15.59 68 251
2021-05-25 $15.63 $15.63 $15.30 $15.32 98 781
2021-05-24 $15.77 $15.86 $15.49 $15.55 89 861
2021-05-21 $15.76 $15.90 $15.63 $15.70 154 095
2021-05-20 $14.99 $15.66 $14.88 $15.64 107 021
2021-05-19 $14.70 $15.35 $14.70 $15.12 100 685
2021-05-18 $14.90 $15.19 $14.72 $14.95 251 995
2021-05-17 $14.84 $14.88 $14.66 $14.86 96 093
2021-05-14 $15.10 $15.12 $14.74 $14.94 129 067
2021-05-13 $13.85 $15.06 $13.85 $14.96 485 605
2021-05-12 $13.75 $13.87 $13.60 $13.73 121 814
2021-05-11 $13.51 $13.99 $13.51 $13.89 131 929
2021-05-10 $14.37 $14.37 $13.58 $13.80 749 503
2021-05-07 $14.32 $14.46 $14.26 $14.46 337 079
2021-05-06 $14.49 $14.84 $14.07 $14.27 106 776
2021-05-05 $14.55 $14.89 $14.26 $14.59 143 512
2021-05-04 $14.84 $15.24 $14.49 $14.50 174 020
2021-05-03 $14.20 $15.05 $14.20 $14.50 214 767
2021-04-30 $14.15 $14.29 $13.85 $13.89 236 161
2021-04-29 $14.18 $14.35 $13.91 $14.32 59 596
2021-04-28 $14.21 $14.21 $13.89 $14.05 49 873
2021-04-27 $14.36 $14.45 $14.15 $14.21 355 994
2021-04-26 $14.20 $14.42 $14.16 $14.33 92 031
2021-04-23 $13.85 $14.20 $13.85 $14.13 72 201
2021-04-22 $13.95 $14.05 $13.73 $13.80 69 932
2021-04-21 $13.60 $13.93 $13.42 $13.91 47 687
2021-04-20 $14.02 $14.02 $13.45 $13.62 91 559
2021-04-19 $14.20 $14.20 $13.93 $14.01 210 794
2021-04-16 $14.26 $14.43 $14.04 $14.25 79 461
2021-04-15 $14.65 $14.65 $14.16 $14.22 104 835
2021-04-14 $14.54 $14.58 $14.42 $14.48 258 057
2021-04-13 $14.53 $14.66 $14.40 $14.42 160 835
2021-04-12 $14.43 $14.57 $14.29 $14.51 143 566
2021-04-09 $14.74 $14.74 $14.36 $14.46 118 141
2021-04-08 $14.66 $14.81 $14.42 $14.81 118 140
2021-04-07 $14.71 $14.90 $14.53 $14.62 107 227
2021-04-06 $14.90 $15.00 $14.62 $14.73 121 289
2021-04-05 $14.89 $15.16 $14.77 $14.96 103 896
2021-04-01 $14.40 $14.88 $14.30 $14.83 90 293

About DSP Group

DSP Group, Inc., a fabless semiconductor company, provides wireless chipset solutions for converged communications worldwide. It operates through three segments: Home, Office, and Mobile. The company provides a portfolio of wireless chipsets that integrate DECT/CAT-iq, ULE, Wi-Fi, PSTN, HDClear, video, and VoIP technologies. It also enables converged voice, audio, and data connectivity in various consumer and enterprise products, including mobile... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT