DSP Group Inc. (DSPG)
NASDAQ: DSPG
· Real-Time Price · USD
21.98
-0.01 (-0.05%)
At close: Apr 24, 2025, 3:47 PM
DSPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2021 | 21.98 | 22.00 | 21.98 | 21.98 | 21.98 | -0.05% | 408,272 |
| Dec 1, 2021 | 22.00 | 22.00 | 21.98 | 21.99 | 21.99 | 0.00% | 1,940,538 |
| Nov 30, 2021 | 21.98 | 22.00 | 21.98 | 21.99 | 21.99 | 0.09% | 320,640 |
| Nov 29, 2021 | 21.99 | 22.00 | 21.97 | 21.97 | 21.97 | 0.00% | 210,947 |
| Nov 26, 2021 | 21.98 | 21.99 | 21.97 | 21.97 | 21.97 | 0.00% | 103,768 |
| Nov 24, 2021 | 21.97 | 21.99 | 21.97 | 21.97 | 21.97 | 0.00% | 148,250 |
| Nov 23, 2021 | 21.97 | 21.99 | 21.96 | 21.97 | 21.97 | 0.05% | 142,916 |
| Nov 22, 2021 | 21.96 | 21.98 | 21.95 | 21.96 | 21.96 | 0.05% | 112,392 |
| Nov 19, 2021 | 21.96 | 21.98 | 21.95 | 21.95 | 21.95 | -0.05% | 102,414 |
| Nov 18, 2021 | 21.96 | 21.98 | 21.95 | 21.96 | 21.96 | 0.05% | 79,401 |
| Nov 17, 2021 | 21.93 | 21.98 | 21.93 | 21.95 | 21.95 | -0.14% | 122,283 |
| Nov 16, 2021 | 21.97 | 21.99 | 21.95 | 21.98 | 21.98 | 0.14% | 102,541 |
| Nov 15, 2021 | 21.94 | 21.97 | 21.91 | 21.95 | 21.95 | 0.00% | 131,583 |
| Nov 12, 2021 | 21.95 | 21.97 | 21.95 | 21.95 | 21.95 | 0.00% | 61,983 |
| Nov 11, 2021 | 21.96 | 21.97 | 21.95 | 21.95 | 21.95 | 0.00% | 57,952 |
| Nov 10, 2021 | 21.93 | 21.99 | 21.93 | 21.95 | 21.95 | 0.05% | 144,735 |
| Nov 9, 2021 | 21.95 | 21.95 | 21.92 | 21.94 | 21.94 | 0.05% | 220,722 |
| Nov 8, 2021 | 21.94 | 21.96 | 21.93 | 21.93 | 21.93 | 0.00% | 168,195 |
| Nov 5, 2021 | 21.94 | 21.95 | 21.92 | 21.93 | 21.93 | 0.00% | 118,174 |
| Nov 4, 2021 | 21.95 | 21.95 | 21.92 | 21.93 | 21.93 | 0.05% | 107,250 |