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, 2020 15.04 15.04 14.36 14.46 222,900 -0.64(-4.27%)
Jan 30, 2020 14.89 15.11 14.74 15.11 191,756 +0.10(+0.63%)
Jan 29, 2020 15.43 15.43 14.97 15.01 166,356 -0.42(-2.72%)
Jan 28, 2020 15.40 15.53 15.24 15.43 214,790 +0.13(+0.85%)
Jan 27, 2020 15.52 15.62 15.28 15.30 164,131 -0.52(-3.29%)
Jan 24, 2020 15.99 15.99 15.69 15.82 128,800 -0.06(-0.38%)
Jan 23, 2020 15.68 15.91 15.51 15.88 166,324 +0.19(+1.21%)
Jan 22, 2020 15.84 15.87 15.62 15.69 139,236 -0.10(-0.63%)
Jan 21, 2020 15.81 15.89 15.70 15.79 117,942 -0.10(-0.63%)
Jan 17, 2020 16.00 16.00 15.86 15.89 110,400 -0.02(-0.13%)
Jan 16, 2020 15.90 16.00 15.80 15.91 66,038 +0.09(+0.57%)
Jan 15, 2020 15.76 15.86 15.70 15.82 89,865 +0.13(+0.83%)
Jan 14, 2020 15.97 15.97 15.68 15.69 77,376 -0.30(-1.91%)
Jan 13, 2020 15.85 16.01 15.83 15.99 164,801 +0.14(+0.91%)
Jan 10, 2020 15.90 15.99 15.72 15.85 92,800 -0.07(-0.44%)
Jan 09, 2020 15.88 15.94 15.75 15.92 97,070 +0.16(+1.02%)
Jan 08, 2020 15.67 15.84 15.51 15.76 154,972 +0.04(+0.25%)
Jan 07, 2020 15.55 15.88 15.40 15.72 68,750 +0.18(+1.16%)
Jan 06, 2020 15.48 15.66 15.15 15.54 129,391 -0.07(-0.45%)
Jan 03, 2020 15.67 15.79 15.53 15.61 124,700 -0.29(-1.82%)
Jan 02, 2020 15.92 15.93 15.50 15.90 110,290 +0.16(+1.02%)
Dec 31, 2019 15.58 15.89 15.58 15.74 99,300 +0.08(+0.51%)
Dec 30, 2019 15.61 15.74 15.51 15.66 72,494 +0.00(+0.00%)
Dec 27, 2019 15.67 15.73 15.42 15.66 78,200 +0.04(+0.26%)
Dec 26, 2019 15.50 15.69 15.50 15.62 49,428 +0.02(+0.13%)
Dec 24, 2019 15.51 15.62 15.37 15.60 32,400 +0.11(+0.71%)
Dec 23, 2019 15.41 15.55 15.17 15.49 97,537 +0.13(+0.85%)
Dec 20, 2019 15.39 15.46 15.24 15.36 290,800 -0.03(-0.19%)
Dec 19, 2019 15.52 15.64 15.27 15.39 123,297 -0.12(-0.77%)
Dec 18, 2019 15.63 15.65 15.35 15.51 270,543 -0.08(-0.51%)
Dec 17, 2019 15.53 15.62 15.47 15.59 107,687 +0.14(+0.91%)
Dec 16, 2019 15.56 15.68 15.38 15.45 117,739 -0.07(-0.45%)
Dec 13, 2019 15.74 15.75 15.43 15.52 122,500 -0.07(-0.45%)
Dec 12, 2019 15.39 15.69 15.39 15.59 92,375 +0.22(+1.46%)
Dec 11, 2019 15.11 15.39 15.11 15.37 63,453 +0.30(+2.03%)
Dec 10, 2019 15.06 15.13 14.89 15.06 71,108 +0.07(+0.47%)
Dec 09, 2019 14.80 15.00 14.75 14.99 106,258 +0.19(+1.28%)
Dec 06, 2019 14.34 14.82 14.34 14.80 156,800 +0.58(+4.08%)
Dec 05, 2019 14.27 14.49 14.17 14.22 150,310 +0.02(+0.14%)
Dec 04, 2019 14.17 14.31 14.14 14.20 124,642 +0.14(+1.00%)
Dec 03, 2019 13.81 14.11 13.75 14.06 86,792 +0.08(+0.57%)
Dec 02, 2019 14.19 14.19 13.83 13.98 89,764 -0.19(-1.34%)
Nov 29, 2019 14.20 14.32 14.17 14.17 74,700 -0.08(-0.56%)
Nov 27, 2019 14.34 14.39 14.20 14.25 67,100 -0.01(-0.07%)
Nov 26, 2019 14.29 14.46 14.26 14.26 204,320 -0.04(-0.24%)
Nov 25, 2019 13.96 14.37 13.92 14.29 94,045 +0.38(+2.69%)
Nov 22, 2019 14.04 14.12 13.88 13.92 63,000 -0.09(-0.64%)
Nov 21, 2019 14.24 14.24 14.00 14.01 81,833 -0.24(-1.68%)
Nov 20, 2019 14.44 14.51 14.17 14.25 97,781 -0.29(-1.99%)
Nov 19, 2019 14.76 14.85 14.53 14.54 69,889 -0.16(-1.09%)
Nov 18, 2019 14.82 14.82 14.69 14.70 131,207 -0.12(-0.84%)
Nov 15, 2019 15.17 15.17 14.77 14.82 1,245,300 -0.21(-1.36%)
Nov 14, 2019 15.13 15.20 14.99 15.03 133,224 -0.08(-0.53%)
Nov 13, 2019 15.26 15.27 15.01 15.11 138,511 -0.26(-1.69%)
Nov 12, 2019 15.46 15.55 15.27 15.37 117,426 -0.05(-0.32%)
Nov 11, 2019 15.45 15.61 15.32 15.42 166,485 -0.12(-0.80%)
Nov 08, 2019 15.39 15.60 15.20 15.54 187,000 +0.20(+1.27%)
Nov 07, 2019 15.45 15.49 15.21 15.35 191,203 -0.12(-0.78%)
Nov 06, 2019 15.62 15.64 15.30 15.47 180,449 -0.08(-0.51%)
Nov 05, 2019 15.80 16.25 15.37 15.55 294,107 +0.04(+0.26%)
Nov 04, 2019 15.23 15.72 15.23 15.51 245,840 +0.41(+2.75%)
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.