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 (%)
Oct 31, 2006 21.30 21.81 21.19 21.72 309,518 +0.42(+1.97%)
Oct 30, 2006 21.27 21.42 21.11 21.30 495,136 -0.02(-0.09%)
Oct 27, 2006 21.80 21.83 21.17 21.32 266,020 -0.46(-2.11%)
Oct 26, 2006 21.20 22.05 21.20 21.78 651,895 +0.58(+2.74%)
Oct 25, 2006 20.55 21.29 20.48 21.20 1,290,187 +0.67(+3.26%)
Oct 24, 2006 20.60 20.89 19.74 20.53 2,022,162 -1.17(-5.39%)
Oct 23, 2006 22.37 22.42 21.35 21.70 833,583 -1.03(-4.53%)
Oct 20, 2006 23.22 23.26 22.71 22.73 146,587 -0.37(-1.60%)
Oct 19, 2006 23.05 23.50 22.86 23.10 164,387 +0.03(+0.13%)
Oct 18, 2006 23.78 24.09 22.64 23.07 347,600 -0.55(-2.33%)
Oct 17, 2006 23.92 24.42 23.49 23.62 122,335 -0.57(-2.36%)
Oct 16, 2006 24.06 24.55 24.06 24.19 116,987 +0.06(+0.25%)
Oct 13, 2006 23.85 24.46 23.75 24.13 154,765 +0.40(+1.69%)
Oct 12, 2006 23.53 23.99 23.53 23.73 143,456 +0.30(+1.28%)
Oct 11, 2006 23.37 23.80 23.22 23.43 107,088 +0.06(+0.26%)
Oct 10, 2006 23.39 23.51 23.14 23.37 108,993 -0.07(-0.30%)
Oct 09, 2006 23.44 23.78 23.35 23.44 88,343 -0.13(-0.55%)
Oct 06, 2006 23.57 23.78 23.25 23.57 107,182 -0.09(-0.38%)
Oct 05, 2006 23.39 23.82 23.35 23.66 183,674 +0.16(+0.68%)
Oct 04, 2006 22.77 23.53 22.52 23.50 247,237 +0.70(+3.07%)
Oct 03, 2006 22.71 22.97 22.40 22.80 307,976 -0.07(-0.31%)
Oct 02, 2006 22.76 23.48 22.40 22.87 325,151 +0.02(+0.09%)
Sep 29, 2006 22.45 23.09 22.42 22.85 244,558 +0.21(+0.93%)
Sep 28, 2006 22.81 23.00 22.53 22.64 123,312 -0.21(-0.92%)
Sep 27, 2006 22.73 22.92 22.60 22.85 162,828 +0.08(+0.35%)
Sep 26, 2006 23.00 23.14 22.59 22.77 177,963 -0.19(-0.83%)
Sep 25, 2006 22.83 23.02 22.69 22.96 170,351 +0.27(+1.19%)
Sep 22, 2006 22.86 22.94 22.51 22.69 135,405 -0.25(-1.09%)
Sep 21, 2006 23.19 23.35 22.79 22.94 172,781 -0.32(-1.38%)
Sep 20, 2006 23.00 23.51 22.99 23.26 148,195 +0.23(+1.00%)
Sep 19, 2006 22.81 23.07 22.61 23.03 320,927 +0.34(+1.50%)
Sep 18, 2006 22.70 22.99 22.35 22.69 650,569 +0.34(+1.52%)
Sep 15, 2006 23.09 23.10 22.35 22.35 957,502 -0.72(-3.12%)
Sep 14, 2006 23.85 23.87 22.96 23.07 233,634 -0.78(-3.27%)
Sep 13, 2006 23.58 23.87 23.19 23.85 223,378 +0.21(+0.89%)
Sep 12, 2006 23.12 23.85 23.12 23.64 151,673 +0.48(+2.07%)
Sep 11, 2006 23.12 23.50 23.03 23.16 95,713 -0.14(-0.60%)
Sep 08, 2006 23.58 23.58 23.13 23.30 126,717 -0.16(-0.68%)
Sep 07, 2006 23.79 23.96 23.45 23.46 116,100 -0.49(-2.05%)
Sep 06, 2006 24.63 24.63 23.92 23.95 95,349 -0.80(-3.23%)
Sep 05, 2006 24.54 25.15 24.45 24.75 209,975 +0.21(+0.86%)
Sep 01, 2006 24.62 24.94 24.54 24.54 91,820 +0.07(+0.29%)
Aug 31, 2006 24.65 24.88 24.38 24.47 117,080 -0.10(-0.41%)
Aug 30, 2006 24.45 24.87 24.19 24.57 145,117 +0.08(+0.33%)
Aug 29, 2006 24.19 24.51 24.01 24.49 154,269 +0.22(+0.91%)
Aug 28, 2006 24.22 24.50 24.15 24.27 55,212 +0.05(+0.21%)
Aug 25, 2006 24.05 24.52 23.97 24.22 69,387 +0.02(+0.08%)
Aug 24, 2006 24.22 24.34 23.86 24.20 89,152 +0.02(+0.08%)
Aug 23, 2006 25.01 25.08 23.90 24.18 131,325 -0.86(-3.43%)
Aug 22, 2006 25.02 25.31 24.78 25.04 37,088 +0.00(+0.00%)
Aug 21, 2006 25.64 25.64 24.75 25.04 92,045 -0.66(-2.57%)
Aug 18, 2006 25.57 25.74 25.24 25.70 88,783 +0.26(+1.02%)
Aug 17, 2006 24.85 25.48 24.85 25.44 142,352 +0.43(+1.72%)
Aug 16, 2006 24.80 25.02 24.30 25.01 209,893 +0.37(+1.50%)
Aug 15, 2006 24.41 24.66 24.30 24.64 147,733 +0.67(+2.80%)
Aug 14, 2006 23.60 24.41 23.55 23.97 118,037 +0.54(+2.30%)
Aug 11, 2006 23.95 23.95 23.37 23.43 204,968 -0.51(-2.13%)
Aug 10, 2006 23.57 24.24 23.50 23.94 257,876 +0.22(+0.93%)
Aug 09, 2006 23.72 24.35 22.71 23.72 255,747 -0.08(-0.34%)
Aug 08, 2006 24.12 24.24 23.80 23.80 190,014 -0.24(-1.00%)
Aug 07, 2006 23.90 24.16 23.72 24.04 197,123 +0.01(+0.04%)
Aug 04, 2006 24.21 24.49 23.84 24.03 206,052 +0.11(+0.46%)
Aug 03, 2006 23.81 24.06 23.71 23.92 185,968 -0.16(-0.66%)
Aug 02, 2006 23.70 24.24 23.70 24.08 147,155 +0.48(+2.03%)
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.