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, 2007 15.46 16.30 15.08 15.79 584,051 +0.64(+4.22%)
Oct 30, 2007 14.85 15.49 14.85 15.15 203,743 +0.24(+1.61%)
Oct 29, 2007 15.02 15.47 14.84 14.91 256,543 -0.06(-0.40%)
Oct 26, 2007 14.94 15.40 14.85 14.97 148,589 +0.15(+1.01%)
Oct 25, 2007 15.07 15.46 14.79 14.82 212,589 -0.26(-1.72%)
Oct 24, 2007 15.34 15.64 14.97 15.08 218,223 -0.39(-2.52%)
Oct 23, 2007 15.59 15.68 15.32 15.47 97,072 +0.01(+0.06%)
Oct 22, 2007 15.40 15.60 15.35 15.46 166,700 -0.03(-0.19%)
Oct 19, 2007 15.76 15.77 15.48 15.49 142,080 -0.27(-1.71%)
Oct 18, 2007 15.85 15.98 15.73 15.76 130,194 -0.12(-0.76%)
Oct 17, 2007 16.04 16.26 15.76 15.88 171,061 -0.03(-0.19%)
Oct 16, 2007 15.96 16.26 15.89 15.91 147,529 -0.09(-0.56%)
Oct 15, 2007 16.25 16.37 15.92 16.00 223,060 -0.27(-1.66%)
Oct 12, 2007 16.00 16.43 16.00 16.27 266,908 +0.27(+1.69%)
Oct 11, 2007 16.36 16.60 15.86 16.00 239,834 -0.30(-1.84%)
Oct 10, 2007 16.08 16.30 16.08 16.30 125,797 +0.20(+1.24%)
Oct 09, 2007 16.02 16.26 16.02 16.10 128,957 +0.11(+0.69%)
Oct 08, 2007 16.12 16.14 15.86 15.99 136,899 -0.10(-0.62%)
Oct 05, 2007 16.15 16.46 16.04 16.09 180,336 +0.08(+0.50%)
Oct 04, 2007 15.86 16.10 15.72 16.01 106,542 +0.23(+1.46%)
Oct 03, 2007 15.84 16.03 15.57 15.78 544,967 -0.21(-1.31%)
Oct 02, 2007 16.00 16.08 15.92 15.99 192,917 -0.01(-0.06%)
Oct 01, 2007 15.80 16.18 15.80 16.00 235,274 +0.17(+1.07%)
Sep 28, 2007 16.05 16.12 15.72 15.83 359,095 -0.25(-1.55%)
Sep 27, 2007 16.10 16.43 16.06 16.08 84,828 +0.03(+0.19%)
Sep 26, 2007 16.09 16.25 15.91 16.05 137,215 +0.04(+0.25%)
Sep 25, 2007 16.09 16.20 15.98 16.01 123,535 -0.15(-0.93%)
Sep 24, 2007 16.45 16.48 15.91 16.16 221,583 -0.26(-1.58%)
Sep 21, 2007 16.54 16.59 16.00 16.42 310,027 +0.04(+0.24%)
Sep 20, 2007 16.51 16.78 16.27 16.38 256,713 -0.15(-0.91%)
Sep 19, 2007 16.70 16.87 16.46 16.53 212,234 -0.03(-0.18%)
Sep 18, 2007 16.29 16.80 16.15 16.56 139,297 +0.33(+2.03%)
Sep 17, 2007 16.44 16.46 16.06 16.23 290,204 -0.25(-1.52%)
Sep 14, 2007 16.40 16.58 16.10 16.48 290,772 -0.05(-0.30%)
Sep 13, 2007 16.76 16.86 16.53 16.53 106,288 -0.17(-1.02%)
Sep 12, 2007 16.62 16.81 16.57 16.70 198,247 +0.05(+0.30%)
Sep 11, 2007 16.69 16.86 16.61 16.65 110,691 +0.01(+0.06%)
Sep 10, 2007 16.83 16.93 16.33 16.64 125,561 -0.14(-0.83%)
Sep 07, 2007 16.96 17.04 16.64 16.78 133,676 -0.37(-2.16%)
Sep 06, 2007 17.07 17.18 16.90 17.15 110,915 +0.10(+0.59%)
Sep 05, 2007 17.05 17.18 16.91 17.05 188,911 -0.12(-0.70%)
Sep 04, 2007 17.39 17.49 17.14 17.17 145,117 -0.26(-1.49%)
Aug 31, 2007 17.06 17.60 17.06 17.43 311,680 +0.58(+3.44%)
Aug 30, 2007 16.75 17.09 16.62 16.85 185,180 -0.03(-0.18%)
Aug 29, 2007 16.71 17.08 16.47 16.88 100,024 +0.23(+1.38%)
Aug 28, 2007 16.87 16.90 16.65 16.65 157,221 -0.32(-1.89%)
Aug 27, 2007 17.22 17.29 16.86 16.97 120,124 -0.33(-1.91%)
Aug 24, 2007 16.56 17.53 16.29 17.30 246,486 +0.72(+4.34%)
Aug 23, 2007 16.70 16.70 16.22 16.58 69,909 +0.03(+0.18%)
Aug 22, 2007 16.66 16.89 16.46 16.55 145,015 +0.06(+0.36%)
Aug 21, 2007 16.40 16.60 16.22 16.49 65,440 +0.07(+0.43%)
Aug 20, 2007 16.44 16.70 16.20 16.42 89,813 +0.02(+0.12%)
Aug 17, 2007 16.99 17.00 16.30 16.40 299,865 +0.03(+0.18%)
Aug 16, 2007 15.98 16.52 15.76 16.37 324,838 +0.38(+2.38%)
Aug 15, 2007 16.19 16.62 15.90 15.99 255,067 -0.30(-1.84%)
Aug 14, 2007 16.63 16.82 16.29 16.29 193,470 -0.34(-2.04%)
Aug 13, 2007 16.35 17.15 15.86 16.63 570,508 +0.47(+2.91%)
Aug 10, 2007 15.83 16.90 15.64 16.16 560,143 +0.14(+0.87%)
Aug 09, 2007 16.40 16.50 15.45 16.02 1,322,271 -0.57(-3.44%)
Aug 08, 2007 16.37 16.86 16.37 16.59 758,562 +0.34(+2.09%)
Aug 07, 2007 16.73 16.75 16.00 16.25 548,784 -0.54(-3.22%)
Aug 06, 2007 17.25 17.25 16.45 16.79 802,571 -0.41(-2.38%)
Aug 03, 2007 17.26 17.89 17.15 17.20 339,640 -0.66(-3.70%)
Aug 02, 2007 17.81 17.93 17.51 17.86 227,423 +0.08(+0.45%)
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.