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, 2021 16.22 16.62 16.10 16.13 251,200 +0.12(+0.75%)
Jan 28, 2021 16.34 16.45 15.88 16.01 220,118 -0.12(-0.74%)
Jan 27, 2021 16.54 16.70 16.03 16.13 178,282 -0.58(-3.47%)
Jan 26, 2021 17.11 17.25 16.51 16.71 137,057 -0.43(-2.51%)
Jan 25, 2021 16.64 17.40 16.56 17.14 150,852 +0.49(+2.94%)
Jan 22, 2021 16.59 16.86 16.38 16.65 65,200 -0.16(-0.95%)
Jan 21, 2021 17.20 17.39 16.81 16.81 115,466 -0.23(-1.35%)
Jan 20, 2021 17.34 17.75 16.84 17.04 182,044 -0.29(-1.67%)
Jan 19, 2021 16.13 17.44 15.54 17.33 480,741 +1.41(+8.86%)
Jan 15, 2021 16.36 16.39 15.83 15.92 127,700 -0.56(-3.40%)
Jan 14, 2021 16.62 16.79 16.32 16.48 201,413 +0.00(+0.00%)
Jan 13, 2021 16.60 16.89 16.35 16.48 294,906 -0.12(-0.72%)
Jan 12, 2021 16.57 16.86 16.15 16.60 330,879 +0.14(+0.85%)
Jan 11, 2021 16.44 16.76 16.29 16.46 152,760 -0.14(-0.84%)
Jan 08, 2021 17.06 17.06 16.52 16.60 74,100 -0.37(-2.18%)
Jan 07, 2021 16.65 17.00 16.65 16.97 62,541 +0.29(+1.74%)
Jan 06, 2021 16.28 16.70 16.04 16.68 216,271 +0.26(+1.58%)
Jan 05, 2021 16.38 16.60 16.01 16.42 164,518 +0.18(+1.11%)
Jan 04, 2021 16.63 17.00 16.15 16.24 174,963 -0.35(-2.11%)
Dec 31, 2020 16.59 16.59 16.59 91,335 +0.32(+1.97%)
Dec 30, 2020 16.38 16.38 16.17 16.27 91,335 +0.05(+0.31%)
Dec 29, 2020 16.33 16.47 16.11 16.22 127,291 -0.29(-1.76%)
Dec 28, 2020 16.02 16.66 16.02 16.51 175,554 +0.56(+3.51%)
Dec 24, 2020 16.13 16.14 15.89 15.95 25,300 -0.05(-0.31%)
Dec 23, 2020 16.14 16.50 15.87 16.00 81,331 -0.05(-0.31%)
Dec 22, 2020 16.00 16.16 15.74 16.05 66,418 +0.02(+0.12%)
Dec 21, 2020 16.04 16.24 15.75 16.03 91,921 -0.11(-0.68%)
Dec 18, 2020 16.81 16.81 16.01 16.14 322,400 -0.57(-3.41%)
Dec 17, 2020 16.62 16.88 16.50 16.71 157,395 +0.24(+1.46%)
Dec 16, 2020 16.77 16.77 16.34 16.47 57,441 -0.20(-1.20%)
Dec 15, 2020 16.50 16.71 16.40 16.67 68,702 +0.34(+2.08%)
Dec 14, 2020 16.17 16.51 16.17 16.33 98,566 +0.17(+1.05%)
Dec 11, 2020 16.42 16.42 16.01 16.16 133,600 -0.33(-2.00%)
Dec 10, 2020 17.14 17.26 16.42 16.49 174,589 -0.71(-4.13%)
Dec 09, 2020 17.28 17.36 17.00 17.20 205,781 -0.11(-0.64%)
Dec 08, 2020 17.25 17.47 17.18 17.31 81,890 +0.11(+0.64%)
Dec 07, 2020 17.30 17.40 17.03 17.20 101,628 -0.10(-0.58%)
Dec 04, 2020 17.00 17.36 17.00 17.30 112,800 +0.36(+2.13%)
Dec 03, 2020 17.00 17.19 16.86 16.94 102,861 +0.01(+0.06%)
Dec 02, 2020 16.70 17.01 16.63 16.93 92,426 +0.18(+1.07%)
Dec 01, 2020 16.94 16.97 16.50 16.75 116,644 -0.08(-0.48%)
Nov 30, 2020 16.63 16.91 16.44 16.83 97,776 +0.06(+0.36%)
Nov 27, 2020 16.65 16.77 16.52 16.77 46,400 +0.13(+0.78%)
Nov 25, 2020 16.37 16.76 16.12 16.64 139,900 +0.23(+1.40%)
Nov 24, 2020 16.11 16.46 16.05 16.41 260,449 +0.33(+2.05%)
Nov 23, 2020 16.05 16.24 15.90 16.08 118,854 +0.03(+0.19%)
Nov 20, 2020 15.81 16.30 15.81 16.05 196,200 +0.24(+1.52%)
Nov 19, 2020 15.89 15.95 15.65 15.81 100,522 -0.11(-0.69%)
Nov 18, 2020 15.85 16.10 15.41 15.92 84,460 +0.06(+0.38%)
Nov 17, 2020 15.96 16.03 15.73 15.86 67,754 -0.22(-1.37%)
Nov 16, 2020 16.00 16.20 15.88 16.08 94,022 +0.24(+1.52%)
Nov 13, 2020 16.01 16.01 15.71 15.84 71,100 +0.12(+0.76%)
Nov 12, 2020 15.46 15.75 15.31 15.72 110,602 +0.18(+1.16%)
Nov 11, 2020 15.18 15.55 15.11 15.54 146,412 +0.45(+2.98%)
Nov 10, 2020 15.12 15.36 14.92 15.09 466,293 +0.09(+0.60%)
Nov 09, 2020 15.84 15.95 14.78 15.00 439,304 +0.00(+0.00%)
Nov 06, 2020 14.96 15.26 14.80 15.00 129,000 +0.05(+0.33%)
Nov 05, 2020 14.60 15.37 14.51 14.95 125,522 +0.50(+3.46%)
Nov 04, 2020 14.42 14.46 13.97 14.45 109,815 +0.13(+0.91%)
Nov 03, 2020 13.73 14.49 13.73 14.32 121,241 +0.87(+6.47%)
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.