DSP Group Inc (DSPG) Historical Stock Data
21.98 ↑0.00 (0.00%)
As of December 2, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, DSPG is down -0.01% a day on average. There have been 16 days where DSP Group Inc closed green and 14 days where DSPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.98 | 22.00 | 393.51K |
| 2021-12-01 | 22.00 | 21.99 | ↓$0.01 (-0.05%) | 21.98 | 22.00 | 1.29M |
| 2021-11-30 | 21.98 | 21.99 | ↑$0.01 (0.05%) | 21.98 | 21.99 | 320.64K |
| 2021-11-29 | 21.99 | 21.97 | ↓$0.02 (-0.09%) | 21.97 | 22.00 | 207.70K |
| 2021-11-26 | 21.98 | 21.97 | ↓$0.01 (-0.05%) | 21.97 | 21.99 | 103.24K |
| 2021-11-24 | 21.97 | 21.97 | ↑$0.00 (0.00%) | 21.97 | 21.99 | 148.03K |
| 2021-11-23 | 21.97 | 21.97 | ↑$0.00 (0.00%) | 21.96 | 21.99 | 138.11K |
| 2021-11-22 | 21.96 | 21.96 | ↑$0.00 (0.00%) | 21.95 | 21.98 | 111.11K |
| 2021-11-19 | 21.96 | 21.95 | ↓$0.01 (-0.05%) | 21.95 | 21.98 | 102.41K |
| 2021-11-18 | 21.96 | 21.96 | ↑$0.00 (0.00%) | 21.95 | 21.98 | 79.28K |
| 2021-11-17 | 21.93 | 21.95 | ↑$0.02 (0.09%) | 21.93 | 21.98 | 121.01K |
| 2021-11-16 | 21.97 | 21.98 | ↑$0.01 (0.05%) | 21.95 | 21.99 | 54.28K |
| 2021-11-15 | 21.94 | 21.95 | ↑$0.01 (0.05%) | 21.92 | 21.97 | 129.93K |
| 2021-11-12 | 21.95 | 21.95 | ↑$0.00 (0.00%) | 21.95 | 21.97 | 61.20K |
| 2021-11-11 | 21.96 | 21.95 | ↓$0.01 (-0.05%) | 21.95 | 21.97 | 57.37K |
| 2021-11-10 | 21.93 | 21.95 | ↑$0.02 (0.09%) | 21.93 | 21.99 | 144.74K |
| 2021-11-09 | 21.95 | 21.94 | ↓$0.01 (-0.05%) | 21.92 | 21.95 | 220.29K |
| 2021-11-08 | 21.94 | 21.93 | ↓$0.01 (-0.05%) | 21.93 | 21.96 | 101.92K |
| 2021-11-05 | 21.94 | 21.93 | ↓$0.01 (-0.05%) | 21.92 | 21.95 | 116.56K |
| 2021-11-04 | 21.95 | 21.93 | ↓$0.02 (-0.09%) | 21.92 | 21.95 | 106.89K |
| 2021-11-03 | 21.95 | 21.92 | ↓$0.03 (-0.14%) | 21.92 | 21.95 | 257.39K |
| 2021-11-02 | 21.95 | 21.92 | ↓$0.03 (-0.14%) | 21.92 | 21.97 | 158.85K |
| 2021-11-01 | 21.93 | 21.92 | ↓$0.01 (-0.05%) | 21.90 | 21.96 | 254.40K |
| 2021-10-29 | 21.92 | 21.97 | ↑$0.05 (0.23%) | 21.92 | 21.97 | 214.42K |
| 2021-10-28 | 21.95 | 21.92 | ↓$0.03 (-0.14%) | 21.91 | 21.95 | 168.50K |
| 2021-10-27 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.91 | 21.94 | 126.80K |
| 2021-10-26 | 21.90 | 21.93 | ↑$0.03 (0.14%) | 21.90 | 21.96 | 142.67K |
| 2021-10-25 | 21.87 | 21.87 | ↑$0.00 (0.00%) | 21.86 | 21.90 | 115.49K |
| 2021-10-22 | 21.87 | 21.85 | ↓$0.02 (-0.09%) | 21.85 | 21.89 | 114.66K |
| 2021-10-21 | 21.86 | 21.88 | ↑$0.02 (0.09%) | 21.86 | 21.89 | 64.62K |
Create an account or log in to view more rows.
$DSPG shaking weak hands that’s all
$DSPG we need more volume
$DSPG Let it go...
$DSPG the best advice has been no stop losses. Would have cost a fortune!!!
$DSPG lets go <3
$DSPG no pain no gain
$DSPG I need a smoke after this trade
$DSPG wow
$DSPG I’m selling y’all have fun bag holding
$DSPG GET IN mofos!!!