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 29, 2010 7.300 7.300 6.890 6.890 254,750 -0.40(-5.49%)
Jan 28, 2010 7.300 7.410 7.080 7.290 252,483 +0.03(+0.41%)
Jan 27, 2010 6.850 7.420 6.840 7.260 361,067 +0.80(+12.38%)
Jan 26, 2010 6.400 6.510 6.320 6.460 141,865 +0.06(+0.94%)
Jan 25, 2010 6.390 6.500 6.300 6.400 146,086 +0.31(+5.09%)
Jan 22, 2010 5.930 6.200 5.830 6.090 146,206 +0.18(+3.05%)
Jan 21, 2010 6.280 6.340 5.830 5.910 126,768 -0.37(-5.89%)
Jan 20, 2010 6.290 6.470 6.130 6.280 135,404 -0.08(-1.26%)
Jan 19, 2010 6.080 6.360 6.050 6.360 123,854 +0.31(+5.12%)
Jan 15, 2010 6.030 6.050 6.050 6.050 245,100 +0.06(+1.09%)
Jan 14, 2010 5.580 6.020 5.540 5.985 127,306 +0.38(+6.68%)
Jan 13, 2010 5.460 5.710 5.440 5.610 117,149 +0.16(+2.94%)
Jan 12, 2010 5.460 5.560 5.370 5.450 93,799 -0.06(-1.09%)
Jan 11, 2010 5.490 5.580 5.410 5.510 78,461 +0.05(+0.92%)
Jan 08, 2010 5.440 5.600 5.420 5.460 148,604 +0.00(+0.00%)
Jan 07, 2010 5.390 5.480 5.340 5.460 251,743 +0.07(+1.30%)
Jan 06, 2010 5.440 5.470 5.360 5.390 245,175 -0.05(-0.92%)
Jan 05, 2010 5.520 5.680 5.440 5.440 141,446 -0.11(-1.98%)
Jan 04, 2010 5.700 5.770 5.430 5.550 243,122 -0.08(-1.42%)
Dec 31, 2009 5.570 5.630 5.630 5.630 84,100 +0.04(+0.72%)
Dec 30, 2009 5.570 5.700 5.510 5.590 104,032 -0.02(-0.36%)
Dec 29, 2009 5.680 5.680 5.550 5.610 45,074 -0.07(-1.23%)
Dec 28, 2009 5.660 5.700 5.550 5.680 35,247 +0.02(+0.35%)
Dec 24, 2009 5.660 5.700 5.570 5.660 11,562 +0.00(+0.00%)
Dec 23, 2009 5.670 5.740 5.550 5.660 53,158 +0.00(+0.00%)
Dec 22, 2009 5.680 5.700 5.570 5.660 50,229 -0.04(-0.70%)
Dec 21, 2009 5.710 5.790 5.590 5.700 70,205 -0.02(-0.35%)
Dec 18, 2009 5.720 5.810 5.560 5.720 316,775 +0.07(+1.24%)
Dec 17, 2009 5.750 5.910 5.500 5.650 181,641 -0.16(-2.75%)
Dec 16, 2009 5.510 5.810 5.450 5.810 64,752 +0.36(+6.61%)
Dec 15, 2009 5.640 5.690 5.410 5.450 174,584 -0.19(-3.37%)
Dec 14, 2009 5.630 5.870 5.540 5.640 95,075 -0.10(-1.74%)
Dec 11, 2009 5.760 5.880 5.560 5.740 31,758 +0.01(+0.17%)
Dec 10, 2009 6.010 6.010 5.620 5.730 78,380 -0.25(-4.18%)
Dec 09, 2009 6.250 6.250 5.900 5.980 71,751 -0.28(-4.47%)
Dec 08, 2009 6.360 6.430 6.260 6.260 27,732 -0.12(-1.88%)
Dec 07, 2009 6.060 6.440 6.000 6.380 89,481 +0.34(+5.63%)
Dec 04, 2009 6.190 6.220 5.930 6.040 71,470 -0.01(-0.17%)
Dec 03, 2009 6.420 6.470 6.020 6.050 57,597 -0.37(-5.76%)
Dec 02, 2009 6.380 6.530 6.280 6.420 85,838 +0.03(+0.47%)
Dec 01, 2009 6.330 6.460 6.180 6.390 61,582 +0.10(+1.59%)
Nov 30, 2009 6.110 6.340 5.860 6.290 115,569 +0.14(+2.28%)
Nov 27, 2009 5.970 6.240 5.970 6.150 43,147 +0.01(+0.16%)
Nov 25, 2009 6.270 6.280 6.090 6.140 37,482 -0.08(-1.29%)
Nov 24, 2009 6.180 6.270 6.040 6.220 46,747 +0.03(+0.48%)
Nov 23, 2009 6.290 6.400 6.080 6.190 65,069 +0.01(+0.16%)
Nov 20, 2009 6.040 6.230 6.040 6.180 63,724 +0.08(+1.31%)
Nov 19, 2009 6.060 6.160 5.780 6.100 94,285 -0.03(-0.49%)
Nov 18, 2009 6.030 6.170 5.860 6.130 52,280 +0.03(+0.49%)
Nov 17, 2009 6.210 6.210 6.000 6.100 41,818 -0.16(-2.56%)
Nov 16, 2009 5.800 6.320 5.800 6.260 53,610 +0.24(+3.99%)
Nov 13, 2009 6.090 6.113 5.990 6.020 41,386 +0.03(+0.50%)
Nov 12, 2009 6.020 6.160 5.890 5.990 179,733 -0.02(-0.33%)
Nov 11, 2009 5.780 6.030 5.670 6.010 150,959 +0.34(+6.00%)
Nov 10, 2009 5.670 5.750 5.650 5.670 54,232 +0.00(+0.00%)
Nov 09, 2009 5.670 5.710 5.500 5.670 56,669 +0.07(+1.25%)
Nov 06, 2009 5.540 5.630 5.460 5.600 64,051 -0.01(-0.18%)
Nov 05, 2009 5.370 5.660 5.320 5.610 118,396 +0.32(+6.05%)
Nov 04, 2009 5.520 5.550 5.290 5.290 62,680 -0.19(-3.47%)
Nov 03, 2009 5.430 5.670 5.400 5.480 70,339 +0.01(+0.18%)
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.