DSP Group Inc. Common Stockのデータ

DSP Group Inc. Common Stockの基本情報

名前 DSP Group Inc. Common Stock
ティッカー DSPG
国 United States
上場年 1994.0
セクター Technology

DSP Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.61 16.96 17.61 17.01 135100.0 17.01
2021-02-12 17.6 17.14 17.24 17.44 123400.0 17.44
2021-02-11 17.3 17.03 17.14 17.27 98400.0 17.27
2021-02-10 17.45 16.89 17.45 17.07 101100.0 17.07
2021-02-09 17.48 16.9 16.9 17.15 101600.0 17.15
2021-02-08 17.0 16.42 16.81 17.0 194100.0 17.0
2021-02-05 17.78 16.37 17.78 16.49 137700.0 16.49
2021-02-04 18.02 16.8 16.8 17.32 266900.0 17.32
2021-02-03 16.97 16.47 16.97 16.68 183100.0 16.68
2021-02-02 17.31 16.22 16.41 16.97 142400.0 16.97
2021-02-01 16.36 15.93 16.18 16.26 112600.0 16.26
2021-01-29 16.62 16.1 16.1 16.13 251300.0 16.13
2021-01-28 16.45 15.88 16.34 16.01 220100.0 16.01
2021-01-27 16.7 16.03 16.4 16.13 178300.0 16.13
2021-01-26 17.25 16.51 17.11 16.71 137100.0 16.71
2021-01-25 17.4 16.56 16.64 17.14 150900.0 17.14
2021-01-22 16.86 16.38 16.59 16.65 65200.0 16.65
2021-01-21 17.39 16.81 17.2 16.81 115500.0 16.81
2021-01-20 17.75 16.84 17.34 17.04 182000.0 17.04
2021-01-19 17.44 15.54 16.13 17.33 480700.0 17.33
2021-01-15 16.39 15.83 16.36 15.92 127800.0 15.92
2021-01-14 16.79 16.32 16.62 16.48 201400.0 16.48
2021-01-13 16.89 16.35 16.6 16.48 294900.0 16.48
2021-01-12 16.86 16.15 16.57 16.6 330900.0 16.6
2021-01-11 16.76 16.29 16.44 16.46 152800.0 16.46
2021-01-08 17.06 16.52 17.06 16.6 74200.0 16.6
2021-01-07 17.0 16.65 16.65 16.97 62500.0 16.97
2021-01-06 16.7 16.04 16.28 16.68 216300.0 16.68
2021-01-05 16.6 16.01 16.38 16.42 164500.0 16.42
2021-01-04 17.0 16.15 16.63 16.24 175000.0 16.24
2020-12-31 16.71 16.24 16.34 16.59 70100.0 16.59
2020-12-30 16.38 16.17 16.38 16.27 91300.0 16.27
2020-12-29 16.47 16.11 16.33 16.22 127300.0 16.22
2020-12-28 16.66 16.02 16.02 16.51 175600.0 16.51
2020-12-24 16.14 15.89 16.13 15.95 25300.0 15.95
2020-12-23 16.5 15.87 16.14 16.0 81300.0 16.0
2020-12-22 16.16 15.74 16.0 16.05 66400.0 16.05
2020-12-21 16.24 15.75 16.04 16.03 91900.0 16.03
2020-12-18 16.81 16.01 16.81 16.14 322400.0 16.14
2020-12-17 16.88 16.5 16.62 16.71 157400.0 16.71
2020-12-16 16.77 16.34 16.77 16.47 57400.0 16.47
2020-12-15 16.71 16.4 16.5 16.67 68700.0 16.67
2020-12-14 16.51 16.17 16.17 16.33 98600.0 16.33
2020-12-11 16.42 16.01 16.42 16.16 133700.0 16.16
2020-12-10 17.26 16.42 17.14 16.49 174600.0 16.49
2020-12-09 17.36 17.0 17.28 17.2 205800.0 17.2
2020-12-08 17.47 17.18 17.25 17.31 81900.0 17.31
2020-12-07 17.4 17.03 17.3 17.2 101600.0 17.2
2020-12-04 17.36 17.0 17.0 17.3 112800.0 17.3
2020-12-03 17.19 16.86 17.0 16.94 102900.0 16.94
2020-12-02 17.01 16.63 16.7 16.93 92400.0 16.93
2020-12-01 16.97 16.51 16.94 16.75 116600.0 16.75
2020-11-30 16.91 16.44 16.63 16.83 97800.0 16.83
2020-11-27 16.77 16.52 16.65 16.77 46400.0 16.77
2020-11-25 16.76 16.12 16.37 16.64 139900.0 16.64
2020-11-24 16.46 16.05 16.11 16.41 260400.0 16.41
2020-11-23 16.24 15.9 16.05 16.08 118900.0 16.08
2020-11-20 16.3 15.81 15.81 16.05 196200.0 16.05
2020-11-19 15.95 15.66 15.89 15.81 100500.0 15.81
2020-11-18 16.1 15.41 15.85 15.92 84500.0 15.92
2020-11-17 16.03 15.74 15.96 15.86 67800.0 15.86
2020-11-16 16.2 15.88 16.0 16.08 94000.0 16.08
2020-11-13 16.01 15.71 16.01 15.84 71100.0 15.84
2020-11-12 15.75 15.31 15.46 15.72 110600.0 15.72
2020-11-11 15.55 15.11 15.18 15.54 146400.0 15.54
2020-11-10 15.36 14.92 15.12 15.09 466300.0 15.09
2020-11-09 15.95 14.78 15.46 15.0 439300.0 15.0
2020-11-06 15.26 14.8 14.96 15.0 129100.0 15.0
2020-11-05 15.37 14.51 14.6 14.95 125500.0 14.95
2020-11-04 14.46 13.98 14.42 14.45 109800.0 14.45
2020-11-03 14.49 13.73 13.73 14.32 121200.0 14.32
2020-11-02 14.15 13.19 13.19 13.45 157700.0 13.45
2020-10-30 13.72 13.06 13.61 13.17 89500.0 13.17
2020-10-29 13.74 13.31 13.31 13.65 65700.0 13.65
2020-10-28 13.94 13.29 13.67 13.36 78500.0 13.36
2020-10-27 14.41 13.72 14.03 13.76 135400.0 13.76
2020-10-26 14.35 13.95 14.25 14.03 62400.0 14.03
2020-10-23 14.45 14.09 14.27 14.39 90700.0 14.39
2020-10-22 14.45 14.04 14.32 14.29 206200.0 14.29
2020-10-21 14.63 14.26 14.42 14.33 221400.0 14.33
2020-10-20 14.63 14.32 14.58 14.48 40200.0 14.48
2020-10-19 14.74 14.49 14.59 14.54 298000.0 14.54
2020-10-16 14.81 14.44 14.71 14.47 90000.0 14.47
2020-10-15 14.91 14.47 14.47 14.76 130000.0 14.76
2020-10-14 14.82 14.58 14.76 14.68 96700.0 14.68
2020-10-13 14.83 14.48 14.59 14.79 95400.0 14.79
2020-10-12 14.8 14.21 14.45 14.61 125300.0 14.61
2020-10-09 14.44 13.57 13.99 14.39 104800.0 14.39
2020-10-08 13.98 13.55 13.67 13.91 75900.0 13.91
2020-10-07 13.87 13.41 13.55 13.54 93400.0 13.54
2020-10-06 13.93 13.21 13.62 13.49 82200.0 13.49
2020-10-05 13.67 13.18 13.18 13.63 81100.0 13.63
2020-10-02 13.46 13.07 13.42 13.09 87800.0 13.09
2020-10-01 13.74 12.73 13.26 13.63 131800.0 13.63
2020-09-30 13.37 12.97 13.26 13.18 162300.0 13.18
2020-09-29 13.37 12.88 12.95 13.28 146800.0 13.28
2020-09-28 13.09 12.82 12.84 12.95 152900.0 12.95
2020-09-25 12.77 12.42 12.64 12.75 96000.0 12.75
2020-09-24 12.8 12.53 12.65 12.65 65200.0 12.65
2020-09-23 13.06 12.62 12.93 12.65 91100.0 12.65
2020-09-22 13.12 12.74 13.12 12.95 68100.0 12.95
2020-09-21 13.53 12.95 13.49 13.08 91300.0 13.08
2020-09-18 13.67 13.09 13.51 13.6 554000.0 13.6
2020-09-17 13.64 13.29 13.44 13.38 148600.0 13.38
2020-09-16 13.88 13.57 13.57 13.69 100700.0 13.69
2020-09-15 13.79 13.3 13.39 13.47 279500.0 13.47
2020-09-14 13.51 13.16 13.43 13.24 167400.0 13.24
2020-09-11 13.76 13.22 13.62 13.24 139300.0 13.24
2020-09-10 14.04 13.49 14.02 13.49 164400.0 13.49
2020-09-09 14.08 13.73 13.95 13.83 153400.0 13.83
2020-09-08 14.07 13.55 14.04 13.87 338400.0 13.87
2020-09-04 14.44 13.9 14.0 14.3 198000.0 14.3
2020-09-03 14.59 14.23 14.59 14.41 139700.0 14.41
2020-09-02 14.94 14.51 14.75 14.71 186700.0 14.71
2020-09-01 14.63 14.28 14.56 14.6 104800.0 14.6
2020-08-31 14.42 14.05 14.34 14.34 219300.0 14.34
2020-08-28 14.51 14.07 14.14 14.46 84100.0 14.46
2020-08-27 14.46 14.03 14.46 14.12 178200.0 14.12
2020-08-26 14.47 14.21 14.4 14.4 58000.0 14.4
2020-08-25 14.51 14.28 14.5 14.47 75100.0 14.47
2020-08-24 14.66 14.38 14.5 14.49 200500.0 14.49
2020-08-21 14.64 14.24 14.54 14.49 439600.0 14.49
2020-08-20 14.76 14.34 14.68 14.52 157800.0 14.52
2020-08-19 15.02 14.82 14.97 14.84 132500.0 14.84
2020-08-18 14.99 14.57 14.85 14.97 96800.0 14.97
2020-08-17 15.07 14.76 14.91 14.81 97100.0 14.81
2020-08-14 15.03 14.77 15.03 14.83 83000.0 14.83
2020-08-13 15.44 14.93 15.36 15.02 83300.0 15.02
2020-08-12 15.44 15.04 15.18 15.43 149600.0 15.43
2020-08-11 15.48 14.99 15.26 15.07 131000.0 15.07
2020-08-10 15.51 15.17 15.45 15.2 164800.0 15.2
2020-08-07 15.68 15.24 15.5 15.3 125200.0 15.3
2020-08-06 15.62 15.19 15.62 15.49 120200.0 15.49
2020-08-05 15.87 15.2 15.56 15.66 449500.0 15.66
2020-08-04 15.67 15.21 15.37 15.63 104400.0 15.63
2020-08-03 15.54 14.86 14.86 15.35 150200.0 15.35
2020-07-31 15.1 14.21 14.54 14.85 386700.0 14.85
2020-07-30 15.41 14.93 15.31 15.14 221400.0 15.14
2020-07-29 15.81 15.53 15.61 15.72 90500.0 15.72
2020-07-28 15.71 15.48 15.67 15.53 90600.0 15.53
2020-07-27 15.98 15.47 15.47 15.72 235200.0 15.72
2020-07-24 15.94 15.52 15.94 15.54 70800.0 15.54
2020-07-23 16.23 15.69 16.03 15.79 160100.0 15.79
2020-07-22 16.49 15.68 16.29 16.09 176400.0 16.09
2020-07-21 16.37 15.91 16.09 16.35 274700.0 16.35
2020-07-20 16.22 15.73 15.73 15.92 94700.0 15.92
2020-07-17 15.8 15.59 15.72 15.71 87200.0 15.71
2020-07-16 15.76 15.42 15.67 15.72 137100.0 15.72
2020-07-15 16.12 15.73 15.91 15.77 166000.0 15.77
2020-07-14 15.8 15.42 15.47 15.71 101300.0 15.71
2020-07-13 16.02 15.41 15.9 15.46 186500.0 15.46
2020-07-10 15.81 15.57 15.7 15.75 64000.0 15.75
2020-07-09 15.9 15.43 15.68 15.71 100000.0 15.71
2020-07-08 15.67 15.43 15.56 15.61 152000.0 15.61
2020-07-07 15.89 15.45 15.79 15.56 96900.0 15.56
2020-07-06 16.07 15.81 15.87 15.89 105200.0 15.89
2020-07-02 15.95 15.56 15.93 15.64 125900.0 15.64
2020-07-01 16.14 15.48 15.71 15.8 219800.0 15.8
2020-06-30 16.07 15.73 15.75 15.88 343000.0 15.88
2020-06-29 15.65 15.2 15.52 15.64 164500.0 15.64
2020-06-26 15.6 15.19 15.52 15.45 435800.0 15.45
2020-06-25 15.56 15.14 15.55 15.54 136100.0 15.54
2020-06-24 15.73 15.32 15.66 15.58 180900.0 15.58
2020-06-23 16.26 15.77 16.06 15.78 157500.0 15.78
2020-06-22 16.28 15.82 16.21 15.94 250800.0 15.94
2020-06-19 16.75 16.17 16.66 16.18 475100.0 16.18
2020-06-18 17.05 16.35 16.99 16.5 200100.0 16.5
2020-06-17 17.33 16.71 16.93 16.93 127200.0 16.93
2020-06-16 17.52 15.97 17.3 16.81 185300.0 16.81
2020-06-15 17.25 16.44 16.44 16.98 216100.0 16.98
2020-06-12 17.68 16.46 17.49 16.67 223900.0 16.67
2020-06-11 17.58 17.06 17.41 17.11 224000.0 17.11
2020-06-10 18.74 17.86 18.5 18.03 303100.0 18.03
2020-06-09 18.46 17.59 17.9 18.43 268900.0 18.43
2020-06-08 18.77 17.86 18.16 17.96 215700.0 17.96
2020-06-05 18.29 17.7 17.7 18.02 203700.0 18.02
2020-06-04 17.98 17.6 17.62 17.88 141700.0 17.88
2020-06-03 17.87 17.23 17.8 17.69 204900.0 17.69
2020-06-02 17.67 17.1 17.25 17.67 126200.0 17.67
2020-06-01 17.85 17.17 17.85 17.2 192900.0 17.2
2020-05-29 18.1 17.13 17.48 18.02 407000.0 18.02
2020-05-28 18.15 17.08 17.95 17.24 385900.0 17.24
2020-05-27 17.97 17.28 17.57 17.9 303000.0 17.9
2020-05-26 17.54 17.12 17.41 17.37 282700.0 17.37
2020-05-22 17.59 17.08 17.57 17.29 123300.0 17.29
2020-05-21 17.8 17.29 17.77 17.54 181100.0 17.54
2020-05-20 17.85 17.28 17.42 17.82 201800.0 17.82
2020-05-19 17.95 16.95 16.96 17.33 473100.0 17.33
2020-05-18 17.33 16.84 16.85 17.09 366300.0 17.09
2020-05-15 16.92 16.33 16.44 16.56 1097800.0 16.56
2020-05-14 16.62 15.55 15.98 16.61 231000.0 16.61
2020-05-13 16.43 15.86 16.2 16.18 247800.0 16.18
2020-05-12 16.76 15.95 16.21 16.27 269700.0 16.27
2020-05-11 16.65 15.89 16.37 16.21 267500.0 16.21
2020-05-08 16.89 16.32 16.89 16.51 197700.0 16.51
2020-05-07 16.8 16.04 16.7 16.37 173300.0 16.37
2020-05-06 16.76 15.95 16.0 16.51 226100.0 16.51
2020-05-05 16.51 15.99 16.3 16.1 214900.0 16.1
2020-05-04 16.32 14.78 15.86 16.22 562100.0 16.22
2020-05-01 17.15 16.34 16.83 16.61 224700.0 16.61
2020-04-30 18.37 17.22 18.35 17.25 286000.0 17.25
2020-04-29 18.74 17.47 17.62 18.17 852400.0 18.17
2020-04-28 17.62 17.08 17.4 17.31 216900.0 17.31
2020-04-27 17.49 17.01 17.15 17.23 406200.0 17.23
2020-04-24 17.37 16.75 17.27 17.08 214500.0 17.08
2020-04-23 17.48 16.9 17.07 17.32 260700.0 17.32
2020-04-22 17.52 16.62 16.62 17.2 275800.0 17.2
2020-04-21 16.97 16.3 16.51 16.3 357800.0 16.3
2020-04-20 16.87 15.52 15.58 16.67 356800.0 16.67
2020-04-17 16.28 15.34 15.5 15.81 562700.0 15.81
2020-04-16 15.4 14.67 15.08 15.2 203800.0 15.2
2020-04-15 15.23 14.36 14.49 15.08 229600.0 15.08
2020-04-14 14.9 14.42 14.55 14.78 162900.0 14.78
2020-04-13 14.31 13.82 14.03 14.24 237400.0 14.24
2020-04-09 14.35 13.86 14.27 14.14 150600.0 14.14
2020-04-08 14.12 13.75 14.0 14.03 193900.0 14.03
2020-04-07 14.52 13.7 14.52 13.97 189800.0 13.97
2020-04-06 14.0 13.21 13.43 13.91 228600.0 13.91
2020-04-03 13.68 12.68 13.68 12.94 152400.0 12.94
2020-04-02 13.81 12.88 12.88 13.74 187800.0 13.74
2020-04-01 13.29 12.82 13.05 12.97 291700.0 12.97
2020-03-31 13.43 12.94 13.07 13.4 252200.0 13.4
2020-03-30 12.93 12.52 12.82 12.84 182600.0 12.84
2020-03-27 12.95 12.3 12.57 12.59 182800.0 12.59
2020-03-26 13.06 11.76 11.81 13.03 299300.0 13.03
2020-03-25 12.38 11.5 12.11 11.58 293500.0 11.58
2020-03-24 12.7 11.57 11.89 12.06 230300.0 12.06
2020-03-23 11.67 11.04 11.18 11.42 300700.0 11.42
2020-03-20 11.77 10.85 11.07 10.95 283800.0 10.95
2020-03-19 11.4 10.55 10.72 11.0 271700.0 11.0
2020-03-18 11.62 10.26 11.08 10.73 337700.0 10.73
2020-03-17 12.2 11.37 11.73 11.63 276700.0 11.63
2020-03-16 11.9 11.45 11.75 11.49 254200.0 11.49
2020-03-13 12.81 11.68 12.1 12.79 274500.0 12.79
2020-03-12 12.74 11.55 12.15 11.61 287300.0 11.61
2020-03-11 13.0 12.34 12.94 12.44 139300.0 12.44
2020-03-10 13.38 12.88 13.16 13.23 104300.0 13.23
2020-03-09 13.3 12.38 13.3 12.87 222900.0 12.87
2020-03-06 13.96 13.22 13.22 13.96 225100.0 13.96
2020-03-05 14.08 13.62 13.66 13.77 188600.0 13.77
2020-03-04 14.34 13.88 14.28 14.18 161200.0 14.18
2020-03-03 14.23 13.67 13.99 13.88 108700.0 13.88
2020-03-02 14.01 13.41 13.66 13.97 157700.0 13.97
2020-02-28 13.79 13.32 13.39 13.61 325700.0 13.61
2020-02-27 14.21 13.75 13.8 13.81 160000.0 13.81
2020-02-26 14.43 14.07 14.18 14.12 102800.0 14.12
2020-02-25 15.31 13.94 15.11 14.09 315400.0 14.09
2020-02-24 15.53 14.89 14.98 15.11 204900.0 15.11
2020-02-21 15.51 14.88 15.25 15.44 1568300.0 15.44
2020-02-20 15.38 14.99 15.09 15.33 198500.0 15.33
2020-02-19 15.2 14.83 15.15 15.11 143000.0 15.11
2020-02-18 15.24 14.96 15.18 15.08 137100.0 15.08