Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.40 25.05 24.40 24.81 356,385 +0.65(+2.69%)
Jan 28, 2005 24.31 24.88 24.12 24.16 275,048 -0.15(-0.62%)
Jan 27, 2005 24.30 24.74 24.10 24.31 619,765 +0.01(+0.04%)
Jan 26, 2005 22.97 24.45 22.75 24.30 710,677 +1.80(+8.00%)
Jan 25, 2005 22.90 23.35 21.81 22.50 757,816 -0.20(-0.88%)
Jan 24, 2005 22.33 23.08 22.33 22.70 333,008 +0.29(+1.29%)
Jan 21, 2005 22.87 23.07 22.28 22.41 148,406 -0.47(-2.05%)
Jan 20, 2005 22.29 23.23 22.16 22.88 260,250 +0.52(+2.33%)
Jan 19, 2005 23.18 23.31 22.30 22.36 277,647 -0.82(-3.54%)
Jan 18, 2005 23.20 23.43 22.53 23.18 199,016 -0.20(-0.86%)
Jan 14, 2005 23.36 23.66 23.06 23.38 221,322 +0.12(+0.52%)
Jan 13, 2005 23.52 23.75 23.18 23.26 296,909 -0.40(-1.69%)
Jan 12, 2005 23.10 23.83 22.83 23.66 374,167 +0.64(+2.78%)
Jan 11, 2005 22.75 23.16 22.35 23.02 275,462 +0.32(+1.41%)
Jan 10, 2005 22.50 23.00 21.84 22.70 324,758 +0.41(+1.84%)
Jan 07, 2005 22.31 22.53 21.88 22.29 308,740 +0.18(+0.81%)
Jan 06, 2005 22.08 22.44 21.91 22.11 290,913 +0.28(+1.28%)
Jan 05, 2005 21.35 22.28 21.07 21.83 341,035 +0.44(+2.06%)
Jan 04, 2005 22.00 22.48 21.37 21.39 226,325 -0.51(-2.33%)
Jan 03, 2005 22.32 22.61 21.82 21.90 208,626 -0.43(-1.93%)
Dec 31, 2004 22.28 22.43 22.20 22.33 114,200 +0.05(+0.22%)
Dec 30, 2004 22.28 22.39 22.28 22.28 67,400 +0.00(+0.00%)
Dec 29, 2004 22.04 22.42 22.02 22.28 113,900 +0.20(+0.91%)
Dec 28, 2004 21.90 22.23 21.87 22.08 146,500 +0.17(+0.78%)
Dec 27, 2004 22.20 22.30 21.91 21.91 126,100 -0.29(-1.31%)
Dec 23, 2004 22.14 22.30 22.09 22.20 203,600 +0.04(+0.18%)
Dec 22, 2004 22.60 22.60 22.14 22.16 173,000 -0.32(-1.42%)
Dec 21, 2004 22.26 22.61 22.02 22.48 228,000 +0.48(+2.18%)
Dec 20, 2004 22.50 22.80 21.97 22.00 195,400 -0.37(-1.65%)
Dec 17, 2004 22.60 22.70 21.90 22.37 703,800 -0.08(-0.36%)
Dec 16, 2004 22.64 22.98 22.31 22.45 161,000 -0.34(-1.49%)
Dec 15, 2004 23.10 23.10 22.30 22.79 220,600 -0.16(-0.70%)
Dec 14, 2004 22.29 22.95 22.29 22.95 164,000 +0.65(+2.91%)
Dec 13, 2004 22.58 22.70 22.23 22.30 132,300 -0.20(-0.89%)
Dec 10, 2004 22.50 22.75 22.33 22.50 67,300 -0.04(-0.18%)
Dec 09, 2004 22.80 22.99 22.10 22.54 154,200 -0.26(-1.14%)
Dec 08, 2004 23.12 23.12 22.70 22.80 128,000 -0.31(-1.34%)
Dec 07, 2004 23.80 24.17 22.97 23.11 223,600 -0.68(-2.86%)
Dec 06, 2004 24.09 24.11 23.74 23.79 125,400 -0.30(-1.25%)
Dec 03, 2004 23.78 24.28 23.73 24.09 314,100 +0.33(+1.39%)
Dec 02, 2004 23.00 23.77 22.55 23.76 331,700 +1.09(+4.81%)
Dec 01, 2004 22.00 22.84 21.96 22.67 161,300 +0.49(+2.21%)
Nov 30, 2004 22.81 22.96 22.04 22.18 233,800 -0.66(-2.89%)
Nov 29, 2004 22.89 23.05 22.51 22.84 126,000 -0.01(-0.04%)
Nov 26, 2004 22.84 23.00 22.70 22.85 39,900 +0.19(+0.84%)
Nov 24, 2004 22.28 22.90 22.28 22.66 166,800 +0.04(+0.18%)
Nov 23, 2004 22.47 22.92 22.31 22.62 129,000 -0.06(-0.26%)
Nov 22, 2004 22.15 22.68 22.05 22.68 113,800 +0.38(+1.70%)
Nov 19, 2004 22.41 22.70 22.00 22.30 193,800 -0.22(-0.98%)
Nov 18, 2004 22.39 22.65 22.25 22.52 98,700 +0.11(+0.49%)
Nov 17, 2004 22.58 23.10 22.23 22.41 188,400 -0.24(-1.06%)
Nov 16, 2004 22.69 22.96 22.45 22.65 199,300 -0.15(-0.66%)
Nov 15, 2004 22.64 23.00 22.43 22.80 279,500 +0.10(+0.44%)
Nov 12, 2004 22.40 22.71 21.99 22.70 269,700 +0.43(+1.93%)
Nov 11, 2004 21.88 22.33 21.64 22.27 279,700 +0.36(+1.64%)
Nov 10, 2004 21.76 21.93 21.47 21.91 353,300 +0.15(+0.69%)
Nov 09, 2004 21.50 21.90 21.35 21.76 298,800 +0.26(+1.21%)
Nov 08, 2004 21.03 21.58 20.98 21.50 317,200 +0.34(+1.61%)
Nov 05, 2004 20.91 21.51 20.91 21.16 245,200 +0.17(+0.81%)
Nov 04, 2004 20.45 21.02 20.21 20.99 334,700 +0.55(+2.69%)
Nov 03, 2004 20.58 20.78 20.24 20.44 277,500 +0.28(+1.39%)
Nov 02, 2004 19.96 20.28 19.69 20.16 235,400 +0.36(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.