Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
DSP Group Stock Price (Quote) NASDAQ:DSPG
$21.86 ( -0.0457% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.71 | $22.00 | Friday, 15th Oct 2021 DSPG stock ended at $21.86. This is 0.0457% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 0.14% from a day low at $21.86 to a day high of $21.89. |
| 90 days | $13.94 | $22.00 | |
| 52 weeks | $13.06 | $22.00 |
Historical DSP Group prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $21.89 | $21.89 | $21.86 | $21.86 | 90 634 |
| 2021-10-14 | $21.90 | $21.90 | $21.85 | $21.87 | 118 011 |
| 2021-10-13 | $21.88 | $21.92 | $21.85 | $21.87 | 65 805 |
| 2021-10-12 | $21.86 | $21.90 | $21.82 | $21.90 | 101 959 |
| 2021-10-11 | $21.82 | $21.87 | $21.81 | $21.81 | 80 037 |
| 2021-10-08 | $21.88 | $21.88 | $21.81 | $21.82 | 119 253 |
| 2021-10-07 | $21.90 | $21.90 | $21.83 | $21.85 | 90 032 |
| 2021-10-06 | $21.82 | $21.95 | $21.82 | $21.84 | 151 783 |
| 2021-10-05 | $21.79 | $21.95 | $21.79 | $21.90 | 121 226 |
| 2021-10-04 | $21.81 | $21.81 | $21.77 | $21.78 | 195 995 |
| 2021-10-01 | $21.89 | $21.95 | $21.83 | $21.86 | 316 493 |
| 2021-09-30 | $21.81 | $22.00 | $21.80 | $21.91 | 437 856 |
| 2021-09-29 | $21.79 | $21.82 | $21.77 | $21.79 | 2 694 463 |
| 2021-09-28 | $21.78 | $21.80 | $21.77 | $21.78 | 529 283 |
| 2021-09-27 | $21.78 | $21.84 | $21.77 | $21.78 | 209 991 |
| 2021-09-24 | $21.78 | $21.82 | $21.77 | $21.78 | 183 714 |
| 2021-09-23 | $21.79 | $21.82 | $21.77 | $21.82 | 203 013 |
| 2021-09-22 | $21.78 | $21.82 | $21.77 | $21.78 | 544 969 |
| 2021-09-21 | $21.82 | $21.83 | $21.75 | $21.76 | 656 929 |
| 2021-09-20 | $21.75 | $21.89 | $21.71 | $21.78 | 757 040 |
| 2021-09-17 | $21.83 | $21.87 | $21.74 | $21.74 | 716 283 |
| 2021-09-16 | $21.81 | $21.90 | $21.77 | $21.84 | 532 026 |
| 2021-09-15 | $21.81 | $21.85 | $21.79 | $21.80 | 397 362 |
| 2021-09-14 | $21.83 | $21.87 | $21.78 | $21.82 | 361 797 |
| 2021-09-13 | $21.85 | $21.89 | $21.73 | $21.81 | 621 534 |
| 2021-09-10 | $21.84 | $21.90 | $21.78 | $21.80 | 354 062 |
| 2021-09-09 | $21.82 | $21.85 | $21.78 | $21.80 | 600 404 |
| 2021-09-08 | $21.86 | $21.87 | $21.72 | $21.82 | 908 969 |
| 2021-09-07 | $21.88 | $21.93 | $21.84 | $21.86 | 615 095 |
| 2021-09-03 | $21.87 | $21.88 | $21.84 | $21.88 | 896 625 |
| 2021-09-02 | $21.83 | $21.89 | $21.79 | $21.85 | 1 958 969 |
| 2021-09-01 | $21.90 | $21.93 | $21.85 | $21.86 | 1 188 829 |
| 2021-08-31 | $21.95 | $21.99 | $21.86 | $21.90 | 1 867 788 |
| 2021-08-30 | $21.86 | $22.00 | $21.85 | $21.99 | 5 277 527 |
| 2021-08-27 | $17.49 | $18.75 | $17.32 | $18.66 | 296 348 |
| 2021-08-26 | $17.70 | $17.89 | $17.06 | $17.38 | 246 085 |
| 2021-08-25 | $17.63 | $18.06 | $17.27 | $17.77 | 116 937 |
| 2021-08-24 | $17.46 | $18.06 | $17.20 | $17.73 | 458 280 |
| 2021-08-23 | $16.25 | $17.65 | $16.16 | $17.55 | 436 955 |
| 2021-08-20 | $15.82 | $16.31 | $15.73 | $16.14 | 966 245 |
| 2021-08-19 | $15.28 | $16.04 | $15.25 | $15.86 | 197 003 |
| 2021-08-18 | $15.23 | $15.71 | $14.99 | $15.38 | 162 159 |
| 2021-08-17 | $15.90 | $15.90 | $14.95 | $15.10 | 123 471 |
| 2021-08-16 | $15.91 | $15.95 | $15.57 | $15.90 | 127 983 |
| 2021-08-13 | $15.53 | $16.00 | $15.41 | $15.96 | 100 880 |
| 2021-08-12 | $15.73 | $15.96 | $15.52 | $15.59 | 94 982 |
| 2021-08-11 | $16.00 | $16.20 | $15.76 | $15.85 | 115 289 |
| 2021-08-10 | $16.00 | $16.12 | $15.61 | $15.97 | 145 178 |
| 2021-08-09 | $16.15 | $16.24 | $15.74 | $16.03 | 77 399 |
| 2021-08-06 | $16.31 | $16.38 | $15.76 | $15.99 | 163 149 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
