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, 2019 12.35 12.65 12.28 12.64 53,101 +0.19(+1.53%)
Jan 30, 2019 12.46 12.55 12.40 12.45 82,064 +0.04(+0.32%)
Jan 29, 2019 12.36 12.46 12.36 12.41 48,785 +0.05(+0.40%)
Jan 28, 2019 12.35 12.41 12.26 12.36 24,113 -0.10(-0.80%)
Jan 25, 2019 12.19 12.46 12.19 12.46 33,300 +0.17(+1.38%)
Jan 24, 2019 12.02 12.31 12.02 12.29 40,068 +0.33(+2.76%)
Jan 23, 2019 12.16 12.16 11.91 11.96 30,917 -0.14(-1.16%)
Jan 22, 2019 12.35 12.35 12.01 12.10 36,257 -0.18(-1.47%)
Jan 18, 2019 12.16 12.36 12.09 12.28 37,100 +0.18(+1.49%)
Jan 17, 2019 12.09 12.24 12.01 12.10 53,310 -0.05(-0.41%)
Jan 16, 2019 12.25 12.29 12.08 12.15 35,592 -0.09(-0.74%)
Jan 15, 2019 12.40 12.40 12.00 12.24 47,158 -0.07(-0.57%)
Jan 14, 2019 12.59 12.59 12.26 12.31 21,228 -0.33(-2.61%)
Jan 11, 2019 12.47 12.76 12.21 12.64 159,200 +0.16(+1.28%)
Jan 10, 2019 12.39 12.49 12.36 12.48 30,662 +0.08(+0.65%)
Jan 09, 2019 12.32 12.44 12.17 12.40 78,666 +0.10(+0.81%)
Jan 08, 2019 12.00 12.34 11.90 12.30 84,906 +0.37(+3.10%)
Jan 07, 2019 11.42 12.00 11.29 11.93 89,499 +0.42(+3.65%)
Jan 04, 2019 11.13 11.54 11.13 11.51 57,900 +0.41(+3.69%)
Jan 03, 2019 11.31 11.40 11.10 11.10 42,378 -0.30(-2.63%)
Jan 02, 2019 11.12 11.41 10.71 11.40 139,969 +0.20(+1.79%)
Dec 31, 2018 10.90 11.23 10.66 11.20 126,300 +0.27(+2.47%)
Dec 28, 2018 10.76 11.06 10.70 10.93 95,500 +0.20(+1.86%)
Dec 27, 2018 10.62 10.86 10.54 10.73 59,634 +0.02(+0.19%)
Dec 26, 2018 10.55 10.86 10.55 10.71 90,932 +0.15(+1.42%)
Dec 24, 2018 10.65 10.80 10.54 10.56 100,700 -0.09(-0.85%)
Dec 21, 2018 10.81 10.84 10.64 10.65 339,300 -0.10(-0.93%)
Dec 20, 2018 10.93 11.02 10.74 10.75 108,702 -0.19(-1.74%)
Dec 19, 2018 10.89 11.07 10.85 10.94 108,847 +0.06(+0.55%)
Dec 18, 2018 10.85 11.22 10.85 10.88 104,526 +0.01(+0.09%)
Dec 17, 2018 11.06 11.25 10.85 10.87 67,451 -0.33(-2.95%)
Dec 14, 2018 11.38 11.49 11.20 11.20 43,500 -0.30(-2.61%)
Dec 13, 2018 11.64 11.75 11.37 11.50 71,338 -0.02(-0.17%)
Dec 12, 2018 11.43 11.83 11.43 11.52 44,799 +0.17(+1.50%)
Dec 11, 2018 11.32 11.56 11.16 11.35 41,719 +0.15(+1.34%)
Dec 10, 2018 11.51 11.51 11.10 11.20 101,077 -0.31(-2.69%)
Dec 07, 2018 11.85 11.89 11.15 11.51 68,400 -0.34(-2.87%)
Dec 06, 2018 11.80 12.13 11.76 11.85 34,810 -0.06(-0.50%)
Dec 04, 2018 12.22 12.34 11.88 11.91 35,900 -0.33(-2.70%)
Dec 03, 2018 12.42 12.42 12.12 12.24 27,764 -0.03(-0.24%)
Nov 30, 2018 12.13 12.35 11.96 12.27 48,700 +0.12(+0.99%)
Nov 29, 2018 12.19 12.25 11.90 12.15 25,863 -0.01(-0.08%)
Nov 28, 2018 11.92 12.31 11.85 12.16 42,793 +0.28(+2.36%)
Nov 27, 2018 11.92 12.05 11.85 11.88 12,700 -0.12(-1.00%)
Nov 26, 2018 12.10 12.16 11.87 12.00 26,700 -0.04(-0.33%)
Nov 23, 2018 11.71 12.10 11.71 12.04 23,700 +0.44(+3.79%)
Nov 21, 2018 11.60 11.60 11.60 0 +0.19(+1.67%)
Nov 20, 2018 11.60 11.67 11.33 11.41 46,940 -0.33(-2.81%)
Nov 19, 2018 12.21 12.25 11.72 11.74 20,961 -0.49(-4.01%)
Nov 16, 2018 12.16 12.40 12.10 12.23 69,400 -0.14(-1.13%)
Nov 15, 2018 11.96 12.37 11.95 12.37 33,750 +0.40(+3.34%)
Nov 14, 2018 12.22 12.25 11.94 11.97 42,773 -0.18(-1.48%)
Nov 13, 2018 12.25 12.43 12.13 12.15 53,692 -0.06(-0.49%)
Nov 12, 2018 12.39 12.41 12.07 12.21 77,806 -0.21(-1.69%)
Nov 09, 2018 12.61 12.61 12.27 12.42 131,500 -0.24(-1.90%)
Nov 08, 2018 12.70 12.74 12.47 12.66 42,475 -0.10(-0.78%)
Nov 07, 2018 12.71 12.85 12.67 12.76 189,907 +0.07(+0.55%)
Nov 06, 2018 12.38 12.73 12.25 12.69 86,719 +0.22(+1.76%)
Nov 05, 2018 12.36 12.57 11.97 12.47 345,012 +0.05(+0.40%)
Nov 02, 2018 12.51 12.51 12.02 12.42 132,800 -0.16(-1.27%)
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.