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, 2014 8.810 9.180 8.810 8.960 122,783 -0.02(-0.22%)
Jan 30, 2014 9.200 9.510 8.750 8.980 131,625 -0.47(-4.97%)
Jan 29, 2014 9.580 9.910 9.420 9.450 90,022 -0.23(-2.38%)
Jan 28, 2014 9.590 9.760 9.440 9.680 136,527 +0.06(+0.62%)
Jan 27, 2014 10.00 10.04 9.610 9.620 162,647 -0.43(-4.28%)
Jan 24, 2014 10.20 10.24 10.01 10.05 201,402 -0.22(-2.14%)
Jan 23, 2014 10.07 10.32 10.06 10.27 912,511 +0.19(+1.88%)
Jan 22, 2014 9.900 10.22 9.900 10.08 198,820 +0.11(+1.10%)
Jan 21, 2014 9.890 9.970 9.870 9.970 233,541 +0.05(+0.50%)
Jan 17, 2014 9.870 9.920 9.920 9.920 248,000 +0.01(+0.10%)
Jan 16, 2014 9.860 9.950 9.818 9.910 466,053 +0.06(+0.61%)
Jan 15, 2014 9.600 9.850 9.600 9.850 64,099 +0.25(+2.60%)
Jan 14, 2014 9.460 9.700 9.317 9.600 54,693 +0.14(+1.48%)
Jan 13, 2014 9.550 9.640 9.270 9.460 76,278 -0.16(-1.66%)
Jan 10, 2014 9.640 9.660 9.500 9.620 58,692 +0.00(+0.00%)
Jan 09, 2014 9.690 9.740 9.440 9.620 87,079 -0.01(-0.10%)
Jan 08, 2014 9.540 9.710 9.460 9.630 208,448 +0.05(+0.52%)
Jan 07, 2014 9.380 9.710 9.380 9.580 80,402 +0.21(+2.24%)
Jan 06, 2014 9.540 9.600 9.350 9.370 103,644 -0.12(-1.26%)
Jan 03, 2014 9.450 9.740 9.280 9.490 122,415 +0.04(+0.42%)
Jan 02, 2014 9.500 9.500 9.130 9.450 230,695 -0.26(-2.68%)
Dec 31, 2013 9.670 9.710 9.710 9.710 135,100 +0.00(+0.00%)
Dec 30, 2013 9.670 9.750 9.660 9.710 161,209 +0.01(+0.10%)
Dec 27, 2013 9.740 9.820 9.571 9.700 81,225 -0.03(-0.31%)
Dec 26, 2013 9.690 9.900 9.670 9.730 68,172 +0.02(+0.21%)
Dec 24, 2013 9.760 9.870 9.710 9.710 59,563 -0.10(-1.02%)
Dec 23, 2013 9.580 10.14 9.550 9.810 455,860 +0.18(+1.87%)
Dec 20, 2013 9.230 9.740 9.200 9.630 303,364 +0.44(+4.79%)
Dec 19, 2013 9.110 9.250 9.100 9.190 96,767 +0.10(+1.10%)
Dec 18, 2013 9.220 9.300 9.040 9.090 81,232 -0.15(-1.62%)
Dec 17, 2013 9.060 9.250 8.860 9.240 136,350 +0.10(+1.09%)
Dec 16, 2013 8.770 9.230 8.770 9.140 79,499 +0.37(+4.22%)
Dec 13, 2013 8.810 8.910 8.720 8.770 64,239 -0.06(-0.68%)
Dec 12, 2013 8.710 8.960 8.710 8.830 61,049 +0.12(+1.38%)
Dec 11, 2013 8.480 8.750 8.480 8.710 70,409 +0.18(+2.11%)
Dec 10, 2013 8.540 8.660 8.466 8.530 77,785 -0.14(-1.61%)
Dec 09, 2013 8.720 8.890 8.640 8.670 43,882 -0.05(-0.57%)
Dec 06, 2013 8.900 8.950 8.670 8.720 0 -0.10(-1.13%)
Dec 05, 2013 8.700 8.840 8.700 8.820 0 +0.09(+1.03%)
Dec 04, 2013 8.660 8.960 8.660 8.730 0 +0.00(+0.00%)
Dec 03, 2013 8.700 8.880 8.620 8.730 0 -0.01(-0.11%)
Dec 02, 2013 8.880 8.880 8.650 8.740 67,870 -0.10(-1.13%)
Nov 29, 2013 8.840 8.867 8.240 8.840 0 +0.06(+0.68%)
Nov 27, 2013 8.640 8.820 8.460 8.780 0 +0.12(+1.39%)
Nov 26, 2013 8.600 8.700 8.160 8.660 0 -0.01(-0.12%)
Nov 25, 2013 8.410 8.700 8.410 8.670 94,884 +0.28(+3.34%)
Nov 22, 2013 8.240 8.470 8.230 8.390 0 +0.13(+1.57%)
Nov 21, 2013 8.110 8.350 7.890 8.260 188,057 +0.15(+1.85%)
Nov 20, 2013 8.130 8.190 8.040 8.110 60,916 -0.01(-0.12%)
Nov 19, 2013 8.220 8.275 7.900 8.120 105,707 -0.12(-1.46%)
Nov 18, 2013 8.080 8.310 8.070 8.240 0 +0.17(+2.11%)
Nov 15, 2013 8.030 8.120 8.000 8.070 0 +0.01(+0.12%)
Nov 14, 2013 7.980 8.100 7.960 8.060 0 +0.05(+0.62%)
Nov 13, 2013 7.700 8.020 7.700 8.010 0 +0.23(+2.96%)
Nov 12, 2013 7.570 7.800 7.570 7.780 0 +0.16(+2.10%)
Nov 11, 2013 7.580 7.690 7.540 7.620 0 -0.01(-0.13%)
Nov 08, 2013 7.650 7.680 7.590 7.630 0 -0.02(-0.26%)
Nov 07, 2013 7.920 7.940 7.600 7.650 32,232 -0.26(-3.29%)
Nov 06, 2013 7.700 7.930 7.362 7.910 56,538 +0.23(+2.99%)
Nov 05, 2013 7.480 7.690 7.450 7.680 0 +0.13(+1.72%)
Nov 04, 2013 7.560 7.560 7.450 7.550 54,255 -0.03(-0.40%)
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.