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, 2008 10.18 11.49 10.18 11.45 1,108,785 +1.22(+11.93%)
Jan 30, 2008 10.58 10.71 10.16 10.23 800,885 +0.31(+3.13%)
Jan 29, 2008 10.70 10.70 9.680 9.920 424,625 -0.60(-5.70%)
Jan 28, 2008 10.05 10.57 9.860 10.52 288,284 +0.43(+4.26%)
Jan 25, 2008 10.40 10.43 9.880 10.09 189,273 -0.15(-1.46%)
Jan 24, 2008 10.37 10.42 9.960 10.24 194,067 -0.05(-0.49%)
Jan 23, 2008 9.560 10.29 9.540 10.29 327,066 +0.48(+4.89%)
Jan 22, 2008 9.460 9.990 9.305 9.810 240,908 -0.02(-0.20%)
Jan 21, 2008 9.810 9.920 9.500 9.830 252,197 +0.00(+0.00%)
Jan 18, 2008 9.810 9.920 9.500 9.830 252,197 +0.14(+1.44%)
Jan 17, 2008 9.470 9.930 9.470 9.690 515,372 +0.22(+2.32%)
Jan 16, 2008 10.00 10.16 9.310 9.470 1,358,924 -0.54(-5.39%)
Jan 15, 2008 10.10 10.23 9.900 10.01 369,191 -0.29(-2.82%)
Jan 14, 2008 10.05 10.38 10.05 10.30 335,025 +0.32(+3.21%)
Jan 11, 2008 10.72 10.72 9.977 9.980 318,100 -0.85(-7.85%)
Jan 10, 2008 11.00 11.16 10.67 10.83 292,558 -0.16(-1.46%)
Jan 09, 2008 10.87 11.08 10.68 10.99 401,310 +0.16(+1.48%)
Jan 08, 2008 10.85 11.19 10.68 10.83 338,189 +0.03(+0.28%)
Jan 07, 2008 10.94 10.97 10.66 10.80 185,346 -0.11(-1.01%)
Jan 04, 2008 11.17 11.53 10.71 10.91 208,123 -0.35(-3.11%)
Jan 03, 2008 11.70 11.82 11.25 11.26 205,565 -0.37(-3.18%)
Jan 02, 2008 12.00 12.15 11.60 11.63 349,094 -0.57(-4.67%)
Jan 01, 2008 12.18 12.48 12.04 12.20 0 +0.00(+0.00%)
Dec 31, 2007 12.18 12.48 12.04 12.20 155,810 -0.07(-0.57%)
Dec 28, 2007 12.55 12.76 12.24 12.27 127,777 -0.13(-1.05%)
Dec 27, 2007 13.00 13.00 12.38 12.40 171,218 -0.63(-4.83%)
Dec 26, 2007 12.81 13.15 12.72 13.03 210,432 +0.29(+2.28%)
Dec 24, 2007 12.77 12.92 12.50 12.74 68,401 -0.07(-0.55%)
Dec 21, 2007 12.60 12.91 12.57 12.81 487,464 +0.41(+3.31%)
Dec 20, 2007 12.15 12.41 12.01 12.40 163,989 +0.37(+3.08%)
Dec 19, 2007 11.97 12.10 11.83 12.03 289,250 +0.01(+0.08%)
Dec 18, 2007 11.88 12.06 11.77 12.02 259,041 +0.27(+2.30%)
Dec 17, 2007 12.00 12.00 11.72 11.75 281,460 -0.33(-2.73%)
Dec 14, 2007 12.50 12.67 12.08 12.08 369,092 -0.46(-3.67%)
Dec 13, 2007 12.85 12.92 12.47 12.54 193,617 -0.41(-3.17%)
Dec 12, 2007 13.15 13.32 12.68 12.95 247,399 +0.11(+0.86%)
Dec 11, 2007 13.15 13.49 12.84 12.84 252,523 -0.32(-2.43%)
Dec 10, 2007 13.47 13.70 13.16 13.16 246,538 -0.26(-1.94%)
Dec 07, 2007 13.59 13.69 13.37 13.42 167,134 -0.10(-0.74%)
Dec 06, 2007 13.26 13.67 13.08 13.52 318,924 +0.22(+1.65%)
Dec 05, 2007 13.22 13.61 13.10 13.30 251,397 +0.25(+1.92%)
Dec 04, 2007 13.32 13.32 12.83 13.05 208,556 -0.41(-3.05%)
Dec 03, 2007 13.56 13.73 12.99 13.46 427,979 -0.07(-0.52%)
Nov 30, 2007 14.52 14.60 13.53 13.53 546,752 -0.82(-5.71%)
Nov 29, 2007 14.76 14.82 14.30 14.35 232,623 -0.47(-3.17%)
Nov 28, 2007 14.14 14.84 14.14 14.82 520,072 +0.86(+6.16%)
Nov 27, 2007 14.01 14.25 13.80 13.96 327,059 -0.04(-0.29%)
Nov 26, 2007 14.53 14.61 14.00 14.00 221,192 -0.54(-3.71%)
Nov 23, 2007 14.47 14.76 14.40 14.54 86,595 +0.18(+1.25%)
Nov 21, 2007 14.77 14.99 14.22 14.36 256,941 -0.54(-3.62%)
Nov 20, 2007 15.39 16.19 14.58 14.90 1,073,396 +0.30(+2.05%)
Nov 19, 2007 14.71 14.77 14.46 14.60 173,712 -0.24(-1.62%)
Nov 16, 2007 14.78 15.08 14.63 14.84 188,321 +0.09(+0.61%)
Nov 15, 2007 14.79 15.06 14.59 14.75 150,106 -0.10(-0.67%)
Nov 14, 2007 15.15 15.28 14.78 14.85 157,804 -0.24(-1.59%)
Nov 13, 2007 14.78 15.21 14.72 15.09 184,911 +0.42(+2.86%)
Nov 12, 2007 14.75 14.99 14.09 14.67 354,451 -0.13(-0.88%)
Nov 09, 2007 14.81 15.03 14.65 14.80 157,212 -0.21(-1.40%)
Nov 08, 2007 15.12 15.27 14.76 15.01 193,643 -0.01(-0.07%)
Nov 07, 2007 15.68 15.72 14.88 15.02 276,919 -0.88(-5.53%)
Nov 06, 2007 15.53 15.96 15.52 15.90 288,493 +0.37(+2.38%)
Nov 05, 2007 15.18 15.73 14.99 15.53 228,611 +0.38(+2.51%)
Nov 02, 2007 15.09 15.74 15.06 15.15 357,551 +0.16(+1.07%)
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.